Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.100	41.800	40.800	41.150	41.150	485,664
2023-08-07	41.050	41.300	40.150	41.200	41.200	607,184
2023-08-04	41.500	42.200	41.100	41.500	41.500	637,059
2023-08-02	44.350	44.650	41.300	41.550	41.550	4,658,010
2023-08-01	41.350	44.750	41.200	44.300	44.300	4,710,811
2023-07-31	42.450	42.550	40.350	41.200	41.200	1,488,290
2023-07-28	42.000	44.900	41.100	41.800	41.800	5,595,422
2023-07-27	38.400	40.900	38.350	40.900	40.900	3,747,991
2023-07-26	37.000	37.900	37.000	37.200	37.200	312,705
2023-07-25	37.000	37.200	36.850	37.000	37.000	268,878
2023-07-24	37.950	37.950	37.000	37.200	37.200	440,848
2023-07-21	38.600	38.600	37.900	37.900	37.900	216,427
2023-07-20	38.100	38.700	38.100	38.450	38.450	179,680
2023-07-19	38.500	38.850	37.850	38.000	38.000	367,964
2023-07-18	38.650	38.700	38.200	38.500	38.500	323,108
2023-07-17	39.100	39.100	38.500	38.650	38.650	274,868
2023-07-14	38.500	39.000	38.400	38.950	38.950	324,974
2023-07-13	38.800	38.950	38.400	38.500	38.500	381,038
2023-07-12	41.600	41.600	40.650	40.900	38.720	702,770
2023-07-11	41.300	42.050	41.300	41.500	39.288	396,525
2023-07-10	41.800	42.000	41.250	41.400	39.193	328,485
2023-07-07	41.600	41.850	41.300	41.550	39.335	315,891
2023-07-06	41.750	42.300	41.650	41.800	39.572	235,490
2023-07-05	42.000	42.300	41.650	41.850	39.619	322,587
2023-07-04	42.500	42.600	41.850	41.950	39.714	469,089
2023-07-03	41.300	42.500	41.300	42.150	39.903	726,725
2023-06-30	40.900	41.500	40.700	41.050	38.862	328,217
2023-06-29	40.400	40.600	40.300	40.450	38.294	222,862
2023-06-28	41.000	41.000	40.450	40.450	38.294	302,406
2023-06-27	41.300	41.450	40.850	40.850	38.673	225,462
2023-06-26	41.850	42.200	41.200	41.300	39.099	462,847
2023-06-21	41.250	41.400	40.800	41.150	38.957	368,343
2023-06-20	41.150	41.600	41.100	41.500	39.288	172,820
2023-06-19	41.750	41.800	41.100	41.100	38.909	304,486
2023-06-16	41.900	42.150	41.600	41.750	39.525	298,360
2023-06-15	41.900	42.100	41.400	41.900	39.667	291,623
2023-06-14	41.250	42.100	41.250	42.050	39.809	580,012
2023-06-13	40.850	40.950	40.500	40.850	38.673	245,716
2023-06-12	41.450	41.450	40.600	40.850	38.673	263,770
2023-06-09	41.950	41.950	41.050	41.400	39.193	266,368
2023-06-08	41.500	42.600	41.450	41.550	39.335	696,380
2023-06-07	41.450	41.850	41.150	41.250	39.051	447,194
2023-06-06	40.800	41.300	40.800	40.900	38.720	307,345
2023-06-05	40.000	40.950	40.000	40.750	38.578	498,131
2023-06-02	39.700	40.000	39.600	39.950	37.821	304,000
2023-06-01	39.600	40.000	39.550	39.600	37.489	494,277
2023-05-31	39.950	40.100	39.500	39.800	37.679	301,642
2023-05-30	39.700	40.300	39.700	40.000	37.868	289,536
2023-05-29	39.300	40.000	39.250	39.700	37.584	337,388
2023-05-26	39.650	39.850	39.200	39.250	37.158	672,325
2023-05-25	40.050	40.100	39.750	39.800	37.679	346,523
2023-05-24	40.250	40.450	40.050	40.150	38.010	145,628
2023-05-23	40.450	40.500	40.200	40.250	38.105	116,191
2023-05-22	40.000	40.550	40.000	40.300	38.152	202,383
2023-05-19	40.000	40.400	39.950	40.200	38.057	271,230
2023-05-18	40.150	40.250	39.950	40.000	37.868	226,950
2023-05-17	40.000	40.300	40.000	40.150	38.010	203,693
2023-05-16	39.500	40.350	39.350	40.050	37.915	503,866
2023-05-15	39.100	39.500	38.400	39.400	37.300	410,248
2023-05-12	39.550	39.650	39.150	39.300	37.205	126,381

← NewerPage 14 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.