China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30.050	30.450	29.900	30.300	27.208	1,377,352
2022-05-16	29.850	30.100	29.550	29.650	26.625	1,525,371
2022-05-13	29.150	29.600	28.850	29.600	26.580	2,112,982
2022-05-12	29.800	29.800	28.850	28.850	25.906	4,262,414
2022-05-11	30.700	30.700	30.050	30.050	26.984	1,429,441
2022-05-10	31.000	31.050	30.050	30.700	27.567	3,265,418
2022-05-09	32.750	32.800	31.400	31.600	28.376	3,028,299
2022-05-06	33.100	33.300	32.900	33.050	29.678	1,927,956
2022-05-05	33.600	33.900	33.600	33.800	30.351	941,488
2022-05-04	33.500	33.700	33.300	33.600	30.172	763,374
2022-05-03	33.250	33.400	33.000	33.400	29.992	625,173
2022-04-29	33.150	33.400	33.100	33.250	29.857	576,489
2022-04-28	32.550	33.100	32.550	32.950	29.588	976,701
2022-04-27	32.950	33.250	32.500	32.550	29.229	2,268,378
2022-04-26	33.150	33.500	33.000	33.300	29.902	867,036
2022-04-25	33.200	33.300	33.000	33.100	29.723	1,694,961
2022-04-22	33.650	33.750	33.500	33.650	30.216	1,016,978
2022-04-21	33.850	33.950	33.600	33.800	30.351	1,016,501
2022-04-20	33.550	33.950	33.350	33.850	30.396	1,109,898
2022-04-19	33.450	33.500	33.250	33.450	30.037	830,989
2022-04-18	33.250	33.400	32.950	33.150	29.767	1,640,887
2022-04-15	33.800	33.800	33.400	33.500	30.082	1,469,487
2022-04-14	33.750	33.950	33.750	33.950	30.486	966,998
2022-04-13	33.400	33.900	33.400	33.900	30.441	1,159,063
2022-04-12	33.600	33.650	33.150	33.250	29.857	2,463,682
2022-04-11	34.400	34.400	33.550	33.600	30.172	4,456,618
2022-04-08	34.250	34.450	34.150	34.400	30.890	1,381,990
2022-04-07	34.700	34.900	34.150	34.200	30.710	3,134,038
2022-04-06	35.050	35.100	34.850	34.950	31.384	1,559,172
2022-04-01	34.800	35.300	34.600	35.250	31.653	1,612,728
2022-03-31	35.450	35.450	35.000	35.000	31.429	1,852,980
2022-03-30	35.550	35.600	35.200	35.350	31.743	1,874,282
2022-03-29	35.500	35.500	35.150	35.300	31.698	1,625,423
2022-03-28	35.850	35.850	35.000	35.500	31.878	3,122,820
2022-03-25	36.050	36.300	35.750	35.950	32.282	6,583,312
2022-03-24	35.500	36.000	35.400	35.900	32.237	6,203,700
2022-03-23	35.300	35.650	35.100	35.550	31.923	5,861,118
2022-03-22	35.000	35.100	34.800	34.950	31.384	1,202,101
2022-03-21	34.950	35.300	34.850	35.150	31.563	2,804,198
2022-03-18	34.950	35.000	34.600	34.700	31.159	2,269,480
2022-03-17	34.000	34.500	33.900	34.450	30.935	2,315,080
2022-03-16	34.000	34.050	33.550	33.700	30.261	2,047,246
2022-03-15	34.150	34.150	33.800	33.800	30.351	2,510,076
2022-03-14	34.400	34.400	34.100	34.150	30.665	2,160,544
2022-03-11	34.400	34.550	34.050	34.200	30.710	2,461,981
2022-03-10	34.550	34.600	34.250	34.300	30.800	2,880,653
2022-03-09	33.950	34.250	33.800	34.000	30.531	1,609,896
2022-03-08	34.200	34.500	33.700	33.700	30.261	5,800,863
2022-03-07	35.350	35.550	34.500	34.600	31.069	5,676,390
2022-03-04	36.250	36.250	35.300	35.600	31.967	7,917,379
2022-03-03	35.850	36.400	35.800	36.250	32.551	12,588,505
2022-03-02	35.950	36.250	35.200	35.450	31.833	8,129,246
2022-03-01	35.000	35.800	34.850	35.600	31.967	4,545,319
2022-02-25	34.450	34.900	34.150	34.550	31.025	3,014,466
2022-02-24	35.150	35.400	34.100	34.200	30.710	4,813,581
2022-02-23	35.200	35.250	34.850	35.050	31.474	2,103,285
2022-02-22	36.000	36.200	34.900	34.900	31.339	6,408,859
2022-02-21	35.300	35.800	35.150	35.500	31.878	3,898,716
2022-02-18	35.300	35.550	35.100	35.150	31.563	3,070,663
2022-02-17	35.100	35.450	35.100	35.250	31.653	2,416,576

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3000 TWD
2022-07-28	2.5000 TWD
2021-09-02	1.8900 TWD
2020-07-23	0.5250 TWD
2019-07-25	1.5600 TWD

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