Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	44.000	45.250	44.000	44.050	44.050	306,969
2024-08-01	44.900	44.900	44.250	44.750	44.750	260,681
2024-07-31	44.050	45.000	43.400	44.100	44.100	163,059
2024-07-30	43.750	44.800	43.150	44.150	44.150	293,656
2024-07-29	43.750	43.850	43.100	43.100	43.100	153,431
2024-07-26	43.100	43.700	43.000	43.700	43.700	165,446
2024-07-23	43.400	44.450	43.400	44.150	44.150	231,676
2024-07-22	43.200	43.450	42.100	43.200	43.200	577,157
2024-07-19	44.600	44.600	43.200	43.200	43.200	990,007
2024-07-18	44.450	45.050	44.050	44.700	44.700	449,844
2024-07-17	44.850	45.000	44.300	44.400	44.400	323,388
2024-07-16	45.100	45.450	44.650	44.650	44.650	307,265
2024-07-15	45.000	45.250	44.600	44.800	44.800	352,905
2024-07-12	45.500	45.500	44.600	44.900	44.900	440,895
2024-07-11	45.000	45.650	45.000	45.150	45.150	508,910
2024-07-10	44.500	45.050	44.200	44.750	44.750	285,462
2024-07-09	45.250	45.300	44.150	44.400	44.400	758,595
2024-07-08	47.500	47.500	45.600	45.600	45.600	1,606,924
2024-07-05	48.600	48.600	47.650	47.950	47.950	284,202
2024-07-04	49.300	49.350	48.400	48.550	48.550	554,466
2024-07-03	48.750	50.200	48.750	49.500	49.500	1,201,791
2024-07-02	48.100	48.950	48.000	48.650	48.650	1,489,463
2024-07-01	48.000	48.050	47.050	47.100	47.100	318,234
2024-06-28	48.050	48.100	47.450	47.500	47.500	444,935
2024-06-27	47.400	47.500	46.700	46.950	46.950	267,396
2024-06-26	47.800	47.800	47.050	47.200	47.200	207,894
2024-06-25	47.350	47.650	46.400	47.650	47.650	305,731
2024-06-24	47.650	47.650	46.900	46.900	46.900	247,082
2024-06-21	47.500	48.100	47.200	47.450	47.450	561,814
2024-06-20	47.150	47.300	46.700	47.150	47.150	236,738
2024-06-19	46.800	47.200	46.550	46.750	46.750	348,743
2024-06-18	47.100	47.150	46.650	46.700	46.700	236,993
2024-06-17	47.550	47.550	46.700	46.900	46.900	357,537
2024-06-14	47.000	47.400	46.500	47.150	47.150	565,817
2024-06-13	46.800	47.400	46.050	46.350	46.350	671,736
2024-06-12	48.050	48.050	45.700	46.300	46.300	1,443,133
2024-06-11	50.500	52.100	47.900	48.000	48.000	2,944,926
2024-06-07	50.800	51.300	49.750	50.500	50.500	1,223,334
2024-06-06	50.400	51.600	49.750	50.400	50.400	2,276,558
2024-06-05	48.850	50.800	48.850	49.550	49.550	1,729,773
2024-06-04	49.450	49.450	48.250	48.550	48.550	691,850
2024-06-03	50.200	50.200	48.650	49.450	49.450	554,600
2024-05-31	49.900	51.000	49.000	49.100	49.100	1,166,424
2024-05-30	50.300	50.700	49.350	49.400	49.400	1,025,952
2024-05-29	50.700	52.000	50.000	50.300	50.300	2,472,769
2024-05-28	48.850	51.900	48.750	50.500	50.500	3,229,695
2024-05-27	47.400	48.800	47.400	48.500	48.500	1,081,748
2024-05-24	46.800	47.100	46.750	47.050	47.050	307,435
2024-05-23	47.550	47.850	46.350	46.400	46.400	572,873
2024-05-22	47.450	47.850	47.450	47.600	47.600	401,293
2024-05-21	47.750	48.000	47.250	47.400	47.400	297,153
2024-05-20	47.850	48.150	47.250	47.700	47.700	543,430
2024-05-17	49.500	49.500	47.250	47.250	47.250	1,967,218
2024-05-16	48.800	49.300	48.050	49.300	49.300	1,564,505
2024-05-15	49.000	49.000	47.550	48.600	48.600	2,053,356
2024-05-14	49.900	51.000	48.700	49.350	49.350	4,509,475
2024-05-13	50.900	53.600	50.100	50.100	50.100	8,484,719
2024-05-10	48.350	52.500	46.650	50.000	50.000	9,293,716
2024-05-09	47.900	49.900	47.900	48.300	48.300	4,192,596
2024-05-08	49.000	51.100	46.800	47.450	47.450	8,083,423

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.1800 TWD
2022-07-13	2.6800 TWD
2021-07-08	1.6000 TWD
2020-07-08	0.8000 TWD
2019-07-08	1.6000 TWD

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