Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	46.000	47.300	45.900	46.500	46.500	1,433,962
2024-05-06	46.400	46.650	45.550	45.550	45.550	476,120
2024-05-03	46.100	46.600	45.350	45.550	45.550	652,128
2024-05-02	46.150	46.550	45.350	45.400	45.400	375,037
2024-04-30	46.950	46.950	45.250	45.750	45.750	591,749
2024-04-29	46.950	47.700	46.400	46.450	46.450	970,949
2024-04-26	45.000	46.500	44.200	46.150	46.150	534,055
2024-04-25	45.550	45.900	45.050	45.050	45.050	317,284
2024-04-24	45.550	45.800	45.000	45.600	45.600	398,289
2024-04-23	45.900	45.950	45.050	45.550	45.550	294,789
2024-04-22	46.200	47.150	45.500	45.900	45.900	890,748
2024-04-19	45.400	47.600	45.050	45.850	45.850	1,792,070
2024-04-18	45.000	45.150	44.550	44.800	44.800	332,362
2024-04-17	45.700	45.700	44.850	44.850	44.850	262,650
2024-04-16	45.850	45.850	44.600	44.900	44.900	468,081
2024-04-15	46.050	46.750	45.850	45.850	45.850	1,102,698
2024-04-12	45.500	46.450	45.450	45.700	45.700	871,356
2024-04-11	44.750	45.350	44.550	45.200	45.200	384,144
2024-04-10	45.200	45.200	44.550	44.550	44.550	219,272
2024-04-09	44.200	45.150	43.700	44.800	44.800	512,630
2024-04-08	44.050	44.050	43.700	44.000	44.000	189,993
2024-04-03	44.050	44.050	43.400	43.600	43.600	223,640
2024-04-02	44.800	44.800	43.900	44.100	44.100	268,440
2024-04-01	44.100	44.450	44.000	44.200	44.200	151,031
2024-03-29	44.750	44.750	44.000	44.100	44.100	180,729
2024-03-28	45.000	45.000	44.300	44.350	44.350	238,121
2024-03-27	44.000	44.800	44.000	44.500	44.500	194,339
2024-03-26	45.350	45.350	44.100	44.150	44.150	452,373
2024-03-25	45.250	45.600	45.000	45.050	45.050	137,869
2024-03-22	45.400	45.400	45.000	45.300	45.300	259,571
2024-03-21	46.000	46.150	45.100	45.300	45.300	414,284
2024-03-20	46.800	47.050	45.600	45.650	45.650	676,904
2024-03-19	45.900	47.400	45.900	46.700	46.700	1,120,714
2024-03-18	45.200	46.000	44.900	45.250	45.250	740,909
2024-03-15	45.800	45.800	44.950	45.250	45.250	853,616
2024-03-14	46.650	46.800	46.150	46.250	46.250	404,958
2024-03-13	47.250	47.450	46.400	46.450	46.450	703,048
2024-03-12	48.050	48.150	47.200	47.450	47.450	701,665
2024-03-11	46.700	48.250	46.700	47.800	47.800	1,177,712
2024-03-08	46.550	47.350	45.800	46.000	46.000	1,165,235
2024-03-07	46.900	47.200	46.300	46.500	46.500	1,492,811
2024-03-06	48.300	48.900	47.450	47.450	47.450	1,292,962
2024-03-05	49.600	49.800	48.450	48.550	48.550	1,414,532
2024-03-04	48.650	48.950	48.100	48.750	48.750	1,342,955
2024-03-01	49.250	49.850	48.350	48.350	48.350	1,575,252
2024-02-29	48.600	49.200	48.350	48.600	48.600	2,120,501
2024-02-27	47.600	48.300	46.700	46.800	46.800	946,283
2024-02-26	48.100	48.850	47.900	48.100	48.100	1,269,572
2024-02-23	48.600	48.700	47.400	47.450	47.450	1,412,639
2024-02-22	47.200	48.300	46.500	47.700	47.700	1,784,386
2024-02-21	47.250	48.150	47.000	47.200	47.200	2,265,940
2024-02-20	45.650	46.950	45.100	46.300	46.300	2,237,524
2024-02-19	44.200	45.250	44.200	45.200	45.200	661,405
2024-02-16	44.250	44.750	43.850	44.050	44.050	357,709
2024-02-15	44.000	44.350	43.200	44.350	44.350	615,995
2024-02-05	44.400	44.400	43.350	43.500	43.500	359,917
2024-02-02	45.000	45.000	44.200	44.300	44.300	317,793
2024-02-01	44.200	45.150	44.200	44.750	44.750	317,733
2024-01-31	44.550	44.900	44.200	44.350	44.350	291,976
2024-01-30	45.200	45.200	44.600	44.750	44.750	365,822

← NewerPage 11 of 21 · 1,221 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.