China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.950	16.100	15.800	16.000	14.877	53,078,184
2022-05-12	16.250	16.250	15.800	15.850	14.738	107,148,545
2022-05-11	16.700	16.800	16.400	16.400	15.249	48,314,672
2022-05-10	16.450	16.850	16.300	16.700	15.528	78,042,928
2022-05-09	17.150	17.200	16.800	16.850	15.667	95,969,911
2022-05-06	17.400	17.450	17.200	17.450	16.225	53,492,368
2022-05-05	17.900	17.950	17.600	17.650	16.411	38,782,093
2022-05-04	17.700	17.800	17.600	17.700	16.458	31,117,006
2022-05-03	17.850	17.900	17.600	17.700	16.458	33,564,581
2022-04-29	18.000	18.100	17.800	17.950	16.690	56,216,736
2022-04-28	17.800	17.900	17.500	17.900	16.644	51,445,412
2022-04-27	17.900	17.900	17.650	17.800	16.551	86,434,744
2022-04-26	18.200	18.350	18.150	18.200	16.923	61,865,720
2022-04-25	18.250	18.400	18.100	18.150	16.876	61,834,603
2022-04-22	18.150	18.700	18.100	18.600	17.295	45,769,814
2022-04-21	18.750	18.750	18.400	18.400	17.109	43,485,637
2022-04-20	18.600	18.750	18.400	18.750	17.434	44,758,838
2022-04-19	18.550	18.800	18.450	18.500	17.202	39,280,368
2022-04-18	18.850	18.900	18.300	18.500	17.202	77,970,534
2022-04-15	19.050	19.250	18.800	19.000	17.667	59,993,915
2022-04-14	19.700	19.750	19.150	19.200	17.853	73,934,197
2022-04-13	19.700	19.850	19.500	19.650	18.271	40,571,875
2022-04-12	19.650	19.650	19.450	19.550	18.178	54,410,459
2022-04-11	19.950	20.100	19.500	19.750	18.364	91,354,788
2022-04-08	19.450	19.800	19.250	19.800	18.410	68,524,510
2022-04-07	19.700	20.000	19.300	19.300	17.946	123,057,664
2022-04-06	19.350	19.700	19.200	19.700	18.317	105,076,747
2022-04-01	19.100	19.400	19.050	19.300	17.946	49,497,665
2022-03-31	19.100	19.450	19.050	19.200	17.853	120,674,954
2022-03-30	19.050	19.150	19.000	19.050	17.713	58,390,242
2022-03-29	18.900	18.950	18.850	18.950	17.620	20,879,148
2022-03-28	18.600	18.950	18.450	18.950	17.620	51,418,259
2022-03-25	19.000	19.050	18.750	18.750	17.434	38,431,441
2022-03-24	18.900	19.000	18.800	19.000	17.667	37,257,641
2022-03-23	18.850	19.050	18.850	19.000	17.667	59,889,443
2022-03-22	18.750	18.800	18.600	18.750	17.434	45,737,052
2022-03-21	19.100	19.200	18.700	18.800	17.481	84,128,909
2022-03-18	18.800	19.050	18.600	19.050	17.713	228,116,571
2022-03-17	18.350	18.750	18.300	18.650	17.341	119,213,020
2022-03-16	17.900	18.100	17.700	17.850	16.597	63,449,316
2022-03-15	17.600	17.900	17.450	17.800	16.551	65,665,906
2022-03-14	17.600	17.750	17.400	17.550	16.318	40,142,659
2022-03-11	17.700	17.700	17.450	17.500	16.272	42,441,085
2022-03-10	17.500	17.950	17.450	17.700	16.458	100,689,402
2022-03-09	17.100	17.200	17.000	17.050	15.853	59,030,079
2022-03-08	16.750	17.250	16.700	16.950	15.760	110,527,855
2022-03-07	17.300	17.400	16.900	17.050	15.853	220,965,674
2022-03-04	18.250	18.250	17.900	17.900	16.644	168,887,727
2022-03-03	18.500	18.600	18.350	18.450	17.155	59,408,010
2022-03-02	18.550	18.650	18.200	18.400	17.109	128,361,465
2022-03-01	18.600	18.950	18.400	18.750	17.434	95,179,816
2022-02-25	18.950	19.100	18.550	18.950	17.620	106,650,972
2022-02-24	19.200	19.250	18.650	18.850	17.527	161,222,457
2022-02-23	19.300	19.500	19.300	19.350	17.992	39,033,725
2022-02-22	19.550	19.550	19.100	19.400	18.039	115,770,698
2022-02-21	19.400	19.600	19.400	19.600	18.225	47,237,706
2022-02-18	19.250	19.600	19.200	19.500	18.132	67,167,455
2022-02-17	19.400	19.600	19.300	19.350	17.992	75,197,564
2022-02-16	19.400	19.450	19.200	19.300	17.946	57,268,480
2022-02-15	19.250	19.650	19.100	19.150	17.806	88,138,674

← NewerPage 19 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.