Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.000	40.450	39.650	40.000	40.000	520,918
2023-11-02	39.300	39.700	39.150	39.650	39.650	602,571
2023-11-01	39.200	39.700	39.100	39.150	39.150	566,198
2023-10-31	40.950	41.000	39.000	39.150	39.150	1,137,831
2023-10-30	41.050	41.050	40.350	40.700	40.700	498,042
2023-10-27	41.500	41.650	40.750	41.250	41.250	584,029
2023-10-26	41.800	42.100	41.200	41.600	41.600	1,519,262
2023-10-25	42.200	42.700	42.100	42.500	42.500	464,348
2023-10-24	42.350	42.700	42.150	42.500	42.500	561,650
2023-10-23	42.700	42.850	42.050	42.700	42.700	645,473
2023-10-20	43.350	43.350	42.050	42.750	42.750	1,166,346
2023-10-19	42.250	44.600	42.250	43.700	43.700	2,043,420
2023-10-18	42.500	43.500	41.750	42.350	42.350	1,082,509
2023-10-17	42.500	42.550	41.700	41.750	41.750	472,957
2023-10-16	43.600	43.650	42.200	42.300	42.300	582,052
2023-10-13	44.200	44.800	43.550	43.550	43.550	775,420
2023-10-12	43.700	44.200	43.650	44.200	44.200	542,312
2023-10-11	45.800	45.800	43.900	44.050	44.050	1,046,853
2023-10-06	44.300	45.400	44.100	45.000	45.000	2,265,832
2023-10-05	43.300	43.950	43.300	43.350	43.350	628,378
2023-10-04	43.200	44.200	43.100	43.250	43.250	991,222
2023-10-03	43.600	44.200	43.150	43.250	43.250	795,699
2023-10-02	45.000	45.100	43.200	43.350	43.350	1,241,071
2023-09-28	45.500	45.750	44.550	45.000	45.000	1,536,038
2023-09-27	44.750	45.750	44.250	44.450	44.450	2,922,878
2023-09-26	44.800	44.800	43.800	43.800	43.800	706,965
2023-09-25	45.200	45.200	43.750	44.450	44.450	1,291,649
2023-09-22	45.600	45.600	44.200	44.600	44.600	2,341,767
2023-09-21	45.750	47.500	44.800	45.850	45.850	8,722,375
2023-09-20	45.950	48.300	44.700	45.100	45.100	8,036,841
2023-09-19	45.550	46.150	44.200	44.700	44.700	4,143,296
2023-09-18	44.050	44.900	43.500	43.600	43.600	2,551,849
2023-09-15	43.150	45.500	43.000	43.800	43.800	5,899,187
2023-09-14	42.300	42.900	41.750	42.350	42.350	2,166,211
2023-09-13	40.100	40.700	39.900	40.500	40.500	346,298
2023-09-12	40.400	40.600	40.000	40.100	40.100	201,911
2023-09-11	40.750	41.000	40.000	40.000	40.000	429,236
2023-09-08	40.750	41.700	40.300	40.300	40.300	1,213,220
2023-09-07	40.350	40.750	39.950	40.000	40.000	587,884
2023-09-06	40.800	41.000	40.200	40.350	40.350	834,753
2023-09-05	40.850	41.450	40.550	40.800	40.800	298,184
2023-09-04	40.250	41.300	40.250	40.700	40.700	461,996
2023-09-01	40.200	40.650	40.100	40.350	40.350	273,930
2023-08-31	40.150	40.650	40.150	40.250	40.250	162,124
2023-08-30	40.250	40.450	39.900	40.150	40.150	226,902
2023-08-29	39.900	40.500	39.900	40.000	40.000	249,939
2023-08-28	41.100	41.100	39.600	39.600	39.600	487,836
2023-08-25	40.100	40.900	40.100	40.200	40.200	312,903
2023-08-24	40.900	41.850	40.350	40.350	40.350	653,946
2023-08-23	41.850	42.750	40.850	41.150	41.150	1,114,231
2023-08-22	40.800	43.250	40.050	42.000	42.000	2,249,750
2023-08-21	46.800	46.800	40.100	41.300	41.300	5,019,103
2023-08-18	39.200	42.650	39.200	42.650	42.650	1,583,860
2023-08-17	38.150	39.050	37.900	38.800	38.800	599,734
2023-08-16	37.800	38.100	37.650	37.750	37.750	314,750
2023-08-15	38.250	38.250	37.750	38.150	38.150	228,571
2023-08-14	40.000	40.000	37.850	37.900	37.900	1,043,128
2023-08-11	40.500	40.650	39.900	39.900	39.900	719,861
2023-08-10	41.000	41.750	40.600	40.850	40.850	840,975
2023-08-09	41.450	41.900	40.600	40.600	40.600	567,499

← NewerPage 13 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.