Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	44.700	45.450	44.600	45.450	45.450	298,280
2024-01-26	44.700	45.100	44.300	44.500	44.500	259,434
2024-01-25	45.500	45.500	44.650	44.700	44.700	336,453
2024-01-24	45.000	45.750	44.950	45.100	45.100	463,216
2024-01-23	45.450	46.150	45.100	45.150	45.150	553,735
2024-01-22	45.500	45.700	44.750	45.300	45.300	674,848
2024-01-19	45.750	45.750	44.400	44.500	44.500	767,961
2024-01-18	44.600	45.100	44.100	44.800	44.800	896,865
2024-01-17	45.600	45.900	44.400	44.500	44.500	873,985
2024-01-16	47.550	47.550	45.200	45.600	45.600	1,198,615
2024-01-15	47.550	47.600	46.600	47.150	47.150	653,548
2024-01-12	47.450	48.250	46.800	47.000	47.000	1,270,918
2024-01-11	48.000	48.250	47.200	47.400	47.400	855,707
2024-01-10	49.400	49.450	47.750	48.000	48.000	1,552,228
2024-01-09	50.700	50.700	48.550	49.500	49.500	2,298,159
2024-01-08	51.800	52.200	50.800	51.700	51.700	1,414,302
2024-01-05	52.600	52.800	51.100	52.400	52.400	2,656,851
2024-01-04	51.100	53.000	50.900	52.000	52.000	4,603,131
2024-01-03	51.300	52.000	50.100	50.400	50.400	1,482,810
2024-01-02	52.300	53.000	50.800	50.900	50.900	2,130,810
2023-12-29	51.100	51.300	50.500	50.800	50.800	842,442
2023-12-28	53.100	53.200	50.800	50.900	50.900	1,401,680
2023-12-27	53.600	53.900	51.700	52.300	52.300	1,995,278
2023-12-26	51.100	53.600	51.100	52.800	52.800	1,811,128
2023-12-25	54.500	54.500	51.400	52.100	52.100	2,631,966
2023-12-22	55.400	55.400	53.800	54.300	54.300	1,776,091
2023-12-21	54.900	55.900	53.900	55.300	55.300	2,962,852
2023-12-20	54.400	55.200	53.500	54.900	54.900	1,230,508
2023-12-19	55.400	55.900	53.300	54.500	54.500	2,603,820
2023-12-18	54.400	58.400	54.300	54.900	54.900	5,025,949
2023-12-15	56.200	56.400	54.800	55.000	55.000	2,124,800
2023-12-14	56.700	57.400	55.200	55.400	55.400	3,729,050
2023-12-13	57.700	60.600	56.600	57.500	57.500	6,698,857
2023-12-12	56.900	57.800	56.100	56.600	56.600	2,064,590
2023-12-11	58.500	59.000	55.100	56.900	56.900	4,463,095
2023-12-08	55.100	58.200	55.100	57.400	57.400	5,688,351
2023-12-07	58.000	58.800	56.600	57.700	57.700	8,410,361
2023-12-06	55.600	61.400	54.300	60.000	60.000	19,505,156
2023-12-05	60.200	62.400	56.400	56.400	56.400	41,794,868
2023-12-04	54.400	56.800	53.700	56.800	56.800	10,973,034
2023-12-01	48.450	51.700	48.200	51.700	51.700	10,454,017
2023-11-30	46.700	47.900	46.500	47.050	47.050	4,943,827
2023-11-29	43.850	45.300	43.200	44.950	44.950	3,063,081
2023-11-28	43.400	46.400	43.100	43.750	43.750	9,494,380
2023-11-27	43.000	43.650	42.000	42.200	42.200	1,979,754
2023-11-24	40.900	41.150	40.400	40.650	40.650	349,084
2023-11-23	40.500	41.000	40.400	40.450	40.450	198,895
2023-11-22	40.500	40.700	40.200	40.400	40.400	167,796
2023-11-21	40.900	40.900	40.550	40.600	40.600	140,601
2023-11-20	40.750	40.900	40.550	40.650	40.650	185,262
2023-11-17	40.650	41.000	40.250	40.750	40.750	397,621
2023-11-16	40.350	40.550	39.800	40.400	40.400	528,019
2023-11-15	39.600	40.100	39.400	40.100	40.100	495,007
2023-11-14	39.500	40.100	39.350	39.400	39.400	497,743
2023-11-13	39.550	40.000	39.100	39.150	39.150	356,192
2023-11-10	39.250	39.450	39.050	39.300	39.300	297,106
2023-11-09	39.650	39.750	39.250	39.300	39.300	339,499
2023-11-08	39.800	39.950	39.600	39.650	39.650	281,839
2023-11-07	40.100	40.100	39.600	39.750	39.750	213,349
2023-11-06	40.400	40.400	39.550	40.100	40.100	375,939

← NewerPage 12 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.