China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.750	32.000	30.750	31.300	30.264	1,603,013
2023-02-08	30.400	30.850	30.400	30.850	29.829	716,645
2023-02-07	30.500	30.550	30.300	30.400	29.394	318,219
2023-02-06	30.750	30.850	30.250	30.300	29.297	326,437
2023-02-03	30.500	30.850	30.250	30.750	29.732	387,927
2023-02-02	30.450	30.650	30.350	30.600	29.587	271,191
2023-02-01	30.000	30.500	30.000	30.350	29.345	449,103
2023-01-31	29.700	30.250	29.700	30.000	29.007	825,149
2023-01-30	29.700	30.100	29.650	29.650	28.669	548,111
2023-01-17	29.850	29.850	29.600	29.650	28.669	174,540
2023-01-16	29.600	29.900	29.550	29.650	28.669	397,948
2023-01-13	29.400	29.650	29.400	29.600	28.620	126,494
2023-01-12	29.300	29.700	29.250	29.600	28.620	236,765
2023-01-11	29.500	29.750	29.250	29.250	28.282	352,125
2023-01-10	29.200	29.500	29.200	29.450	28.475	192,375
2023-01-09	29.150	29.300	29.100	29.200	28.233	370,063
2023-01-06	28.800	29.000	28.700	28.900	27.943	130,809
2023-01-05	29.000	29.150	28.850	28.950	27.992	148,130
2023-01-04	28.900	29.000	28.750	29.000	28.040	131,594
2023-01-03	28.700	28.900	28.450	28.800	27.847	182,930
2022-12-30	28.500	29.150	28.500	28.700	27.750	213,290
2022-12-29	28.500	28.700	28.250	28.500	27.557	450,457
2022-12-28	28.500	28.800	28.450	28.450	27.508	83,330
2022-12-27	28.800	28.900	28.550	28.550	27.605	132,319
2022-12-26	28.400	28.750	28.350	28.500	27.557	113,533
2022-12-23	28.400	28.650	28.350	28.450	27.508	119,601
2022-12-22	28.600	28.700	28.200	28.600	27.653	139,562
2022-12-21	28.650	28.650	28.250	28.250	27.315	178,561
2022-12-20	28.750	29.050	28.100	28.200	27.267	494,797
2022-12-19	28.700	29.250	28.700	28.800	27.847	169,440
2022-12-16	29.300	29.350	28.900	28.900	27.943	452,251
2022-12-15	29.650	29.850	29.350	29.550	28.572	161,745
2022-12-14	29.600	29.950	29.600	29.650	28.669	234,145
2022-12-13	29.850	29.850	29.450	29.600	28.620	115,881
2022-12-12	29.700	29.850	29.300	29.700	28.717	209,840
2022-12-09	29.700	29.800	29.500	29.700	28.717	92,525
2022-12-08	29.500	29.750	29.350	29.500	28.524	140,361
2022-12-07	29.500	30.100	29.400	29.500	28.524	234,345
2022-12-06	30.300	30.350	29.600	29.600	28.620	479,190
2022-12-05	29.550	30.700	29.550	30.300	29.297	973,213
2022-12-02	29.500	29.700	29.400	29.550	28.572	186,570
2022-12-01	29.850	29.900	29.250	29.550	28.572	453,601
2022-11-30	29.450	29.700	29.150	29.700	28.717	359,178
2022-11-29	28.950	29.500	28.900	29.350	28.378	240,949
2022-11-28	28.600	28.950	28.600	28.950	27.992	148,142
2022-11-25	29.000	29.150	28.850	28.900	27.943	267,606
2022-11-24	28.550	29.000	28.500	29.000	28.040	336,517
2022-11-23	28.250	28.700	28.200	28.550	27.605	223,085
2022-11-22	28.200	28.450	28.050	28.250	27.315	175,322
2022-11-21	28.150	28.350	28.050	28.200	27.267	108,149
2022-11-18	28.000	28.400	27.950	28.100	27.170	91,217
2022-11-17	27.900	28.250	27.900	28.050	27.122	95,412
2022-11-16	28.150	28.450	27.850	27.950	27.025	196,810
2022-11-15	28.000	28.500	27.900	28.450	27.508	329,321
2022-11-14	27.800	28.500	27.700	28.050	27.122	448,604
2022-11-11	27.300	27.700	27.300	27.400	26.493	260,003
2022-11-10	27.000	27.300	27.000	27.200	26.300	138,208
2022-11-09	27.150	27.300	27.000	27.000	26.106	311,807
2022-11-08	27.350	27.350	26.950	27.150	26.251	287,524
2022-11-07	27.250	27.250	26.950	27.150	26.251	304,924

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.2000 TWD
2022-07-14	2.1100 TWD
2021-07-12	1.0300 TWD
2020-08-12	0.9219 TWD
2019-07-16	2.7000 TWD

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