China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	19.100	19.250	19.000	19.200	17.853	78,014,297
2022-02-11	19.150	19.400	19.100	19.300	17.946	51,585,708
2022-02-10	19.250	19.300	19.050	19.300	17.946	58,621,622
2022-02-09	19.300	19.500	19.150	19.300	17.946	69,764,173
2022-02-08	19.100	19.300	18.900	19.250	17.899	109,622,056
2022-02-07	18.400	19.200	18.350	19.100	17.760	165,729,555
2022-01-26	18.150	18.350	18.100	18.200	16.923	56,753,322
2022-01-25	18.150	18.300	18.000	18.200	16.923	76,471,975
2022-01-24	18.150	18.450	17.800	18.450	17.155	120,167,139
2022-01-21	18.550	18.650	18.250	18.400	17.109	124,061,595
2022-01-20	18.850	18.900	18.500	18.750	17.434	108,220,626
2022-01-19	19.000	19.250	18.800	18.850	17.527	119,921,523
2022-01-18	18.950	19.150	18.800	19.100	17.760	87,585,105
2022-01-17	19.000	19.250	18.750	18.900	17.574	142,903,404
2022-01-14	18.650	19.350	18.550	18.850	17.527	247,650,393
2022-01-13	18.350	18.700	18.250	18.650	17.341	163,936,833
2022-01-12	18.200	18.600	18.000	18.450	17.155	201,148,174
2022-01-11	17.350	18.400	17.350	18.250	16.969	259,769,153
2022-01-10	17.300	17.350	17.200	17.350	16.132	34,663,030
2022-01-07	17.300	17.450	17.200	17.300	16.086	62,598,189
2022-01-06	17.150	17.350	17.100	17.250	16.039	44,978,324
2022-01-05	17.050	17.350	17.000	17.200	15.993	56,181,626
2022-01-04	17.050	17.200	17.000	17.100	15.900	40,655,627
2022-01-03	17.500	17.500	17.000	17.150	15.946	117,054,696
2021-12-30	17.550	17.600	17.350	17.500	16.272	110,346,940
2021-12-29	17.200	17.600	17.150	17.600	16.365	117,023,705
2021-12-28	16.950	17.100	16.900	17.100	15.900	69,405,762
2021-12-27	16.900	16.950	16.850	16.900	15.714	27,435,617
2021-12-24	16.750	16.950	16.700	16.850	15.667	65,906,822
2021-12-23	16.650	16.750	16.550	16.700	15.528	85,424,379
2021-12-22	16.650	16.700	16.500	16.650	15.482	94,702,865
2021-12-21	16.500	16.750	16.450	16.600	15.435	82,216,799
2021-12-20	16.850	16.950	16.550	16.550	15.389	124,004,390
2021-12-17	16.500	17.000	16.500	16.850	15.667	220,299,976
2021-12-16	16.650	16.650	16.450	16.500	15.342	75,155,574
2021-12-15	16.550	16.650	16.450	16.550	15.389	45,661,338
2021-12-14	16.600	16.600	16.450	16.600	15.435	49,125,430
2021-12-13	16.650	16.800	16.600	16.650	15.482	49,851,735
2021-12-10	16.700	16.800	16.600	16.600	15.435	47,147,678
2021-12-09	16.500	16.650	16.500	16.650	15.482	44,426,666
2021-12-08	16.750	16.800	16.500	16.500	15.342	65,190,129
2021-12-07	16.500	16.750	16.300	16.700	15.528	64,573,745
2021-12-06	16.350	16.550	16.200	16.450	15.296	57,013,239
2021-12-03	16.250	16.600	16.250	16.350	15.203	65,010,049
2021-12-02	16.200	16.200	16.050	16.150	15.017	46,060,847
2021-12-01	16.150	16.250	16.050	16.250	15.110	58,243,081
2021-11-30	16.300	16.450	16.050	16.400	15.249	109,732,666
2021-11-29	15.900	16.300	15.900	16.200	15.063	88,683,075
2021-11-26	16.750	16.800	16.300	16.350	15.203	104,183,881
2021-11-25	16.800	16.800	16.600	16.800	15.621	49,513,075
2021-11-24	17.000	17.100	16.700	16.800	15.621	74,057,640
2021-11-23	16.600	16.950	16.550	16.800	15.621	78,274,770
2021-11-22	16.800	16.800	16.550	16.700	15.528	79,995,442
2021-11-19	17.100	17.150	16.700	16.850	15.667	116,246,569
2021-11-18	17.100	17.500	16.800	17.100	15.900	204,290,162
2021-11-17	15.900	17.150	15.850	16.950	15.760	317,535,971
2021-11-16	15.550	15.700	15.300	15.650	14.552	86,782,863
2021-11-15	15.550	15.850	15.500	15.600	14.505	152,077,714
2021-11-12	14.600	15.500	14.550	15.300	14.226	221,177,000
2021-11-11	14.300	14.650	14.300	14.500	13.482	81,502,240

← NewerPage 20 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.