China Petrochemical Development Corporation (LUX:CPDC)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.05
+0.05 (0.83%)
At close: Sep 12, 2025
LUX:CPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Sep 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Sep 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Aug 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jul 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jul 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jul 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | - |
| Jul 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jul 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jul 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jul 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |