China Development Financial Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.050	13.150	13.000	13.050	13.050	21,798,786
2023-02-06	13.050	13.150	13.000	13.050	13.050	24,224,012
2023-02-03	13.150	13.200	13.050	13.100	13.100	18,561,039
2023-02-02	13.100	13.200	13.000	13.150	13.150	35,292,599
2023-02-01	13.200	13.200	13.000	13.150	13.150	37,351,122
2023-01-31	13.200	13.250	13.100	13.200	13.200	42,003,124
2023-01-30	13.150	13.300	13.050	13.200	13.200	64,865,851
2023-01-17	13.000	13.100	12.950	13.050	13.050	30,438,219
2023-01-16	13.000	13.050	12.950	13.000	13.000	22,357,663
2023-01-13	13.050	13.100	12.900	12.950	12.950	18,014,543
2023-01-12	12.950	13.000	12.900	12.950	12.950	14,719,039
2023-01-11	12.950	13.000	12.900	12.900	12.900	19,791,819
2023-01-10	13.050	13.100	12.900	13.000	13.000	22,510,281
2023-01-09	13.000	13.050	12.900	13.050	13.050	39,886,527
2023-01-06	12.750	12.900	12.750	12.850	12.850	10,232,786
2023-01-05	12.700	12.900	12.700	12.750	12.750	13,998,187
2023-01-04	12.650	12.700	12.600	12.650	12.650	9,564,081
2023-01-03	12.650	12.700	12.500	12.650	12.650	14,660,093
2022-12-30	12.650	12.700	12.600	12.600	12.600	11,498,678
2022-12-29	12.650	12.700	12.500	12.600	12.600	21,296,606
2022-12-28	12.800	12.850	12.700	12.700	12.700	15,138,713
2022-12-27	12.850	12.900	12.800	12.800	12.800	8,539,538
2022-12-26	12.700	12.850	12.700	12.800	12.800	9,497,285
2022-12-23	12.650	12.800	12.600	12.700	12.700	8,888,429
2022-12-22	12.700	12.800	12.650	12.800	12.800	11,536,063
2022-12-21	12.550	12.700	12.500	12.550	12.550	18,150,429
2022-12-20	12.650	12.750	12.500	12.500	12.500	25,283,827
2022-12-19	12.600	12.800	12.600	12.700	12.700	13,488,664
2022-12-16	12.700	12.850	12.700	12.700	12.700	48,476,744
2022-12-15	12.900	12.900	12.750	12.850	12.850	13,832,300
2022-12-14	12.800	12.900	12.700	12.850	12.850	23,870,922
2022-12-13	13.000	13.000	12.700	12.800	12.800	37,141,114
2022-12-12	12.750	13.000	12.600	12.950	12.950	32,718,177
2022-12-09	12.950	13.050	12.900	12.950	12.950	23,102,868
2022-12-08	13.000	13.050	12.850	12.950	12.950	32,571,122
2022-12-07	12.950	13.300	12.950	13.050	13.050	37,759,667
2022-12-06	13.350	13.400	13.150	13.150	13.150	29,059,917
2022-12-05	13.450	13.550	13.350	13.400	13.400	23,916,753
2022-12-02	13.300	13.500	13.300	13.450	13.450	31,780,837
2022-12-01	13.500	13.600	13.300	13.350	13.350	46,603,636
2022-11-30	13.200	13.450	13.200	13.350	13.350	61,613,379
2022-11-29	13.000	13.350	12.850	13.200	13.200	58,700,002
2022-11-28	12.800	13.150	12.800	12.900	12.900	56,565,912
2022-11-25	12.850	13.100	12.800	12.900	12.900	48,835,773
2022-11-24	13.350	13.350	12.900	12.900	12.900	105,572,147
2022-11-23	13.550	13.650	13.400	13.500	13.500	52,873,355
2022-11-22	13.100	13.450	13.000	13.450	13.450	55,212,579
2022-11-21	13.050	13.150	12.900	13.100	13.100	27,902,320
2022-11-18	12.950	13.100	12.850	13.000	13.000	23,702,203
2022-11-17	12.950	13.000	12.800	12.950	12.950	16,461,595
2022-11-16	13.150	13.150	12.950	13.000	13.000	34,308,968
2022-11-15	12.900	13.150	12.700	13.150	13.150	32,830,862
2022-11-14	12.950	13.100	12.850	13.000	13.000	37,011,882
2022-11-11	12.500	12.950	12.500	12.900	12.900	63,926,614
2022-11-10	12.350	12.400	12.250	12.300	12.300	22,396,986
2022-11-09	12.500	12.500	12.400	12.500	12.500	19,285,383
2022-11-08	12.450	12.500	12.350	12.450	12.450	21,618,945
2022-11-07	12.250	12.350	12.250	12.350	12.350	23,741,860
2022-11-04	11.950	12.200	11.850	12.200	12.200	19,976,242
2022-11-03	11.750	12.050	11.750	12.000	12.000	22,692,314

← NewerPage 16 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	1.0001 TWD
2021-08-10	0.5497 TWD
2020-07-06	0.6000 TWD
2019-07-04	0.2450 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.