Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.550	40.550	39.300	39.400	37.300	271,978
2023-05-10	39.150	40.400	39.100	39.900	37.773	533,438
2023-05-09	39.000	39.400	38.800	38.800	36.732	231,987
2023-05-08	39.150	39.200	38.800	39.000	36.921	232,815
2023-05-05	39.250	39.550	39.050	39.050	36.969	322,888
2023-05-04	39.650	39.700	39.150	39.400	37.300	181,702
2023-05-03	39.700	40.050	39.350	39.400	37.300	338,473
2023-05-02	40.650	40.650	40.000	40.150	38.010	277,728
2023-04-28	40.450	40.950	40.350	40.650	38.483	629,635
2023-04-27	39.550	40.200	39.250	39.850	37.726	381,751
2023-04-26	39.200	39.700	38.900	39.400	37.300	498,650
2023-04-25	40.050	40.300	39.200	39.250	37.158	476,239
2023-04-24	39.300	40.250	39.200	39.900	37.773	472,767
2023-04-21	40.250	40.450	39.100	39.100	37.016	458,582
2023-04-20	39.850	40.000	39.350	39.350	37.253	207,436
2023-04-19	40.100	40.100	39.550	39.650	37.537	240,379
2023-04-18	40.850	40.850	40.000	40.000	37.868	278,410
2023-04-17	40.600	40.950	40.500	40.600	38.436	462,650
2023-04-14	40.200	40.550	40.100	40.450	38.294	274,768
2023-04-13	40.100	40.350	39.700	40.200	38.057	250,908
2023-04-12	40.250	40.250	39.800	40.050	37.915	210,955
2023-04-11	40.250	40.400	40.000	40.100	37.963	203,316
2023-04-10	40.750	40.850	39.900	40.000	37.868	362,486
2023-04-07	39.850	40.600	39.800	40.350	38.199	664,655
2023-04-06	40.050	40.200	39.700	39.700	37.584	540,049
2023-03-31	39.500	39.800	39.400	39.450	37.347	355,147
2023-03-30	39.350	39.400	39.200	39.400	37.300	154,666
2023-03-29	39.300	39.450	39.050	39.200	37.111	295,264
2023-03-28	39.750	39.750	39.250	39.300	37.205	426,608
2023-03-27	39.200	40.050	39.200	39.900	37.773	587,997
2023-03-24	39.550	39.550	39.050	39.150	37.063	548,808
2023-03-23	40.300	40.300	39.100	39.150	37.063	1,450,734
2023-03-22	41.400	41.900	40.650	40.650	38.483	795,649
2023-03-21	41.150	41.500	40.900	41.350	39.146	282,183
2023-03-20	41.900	41.900	40.900	40.950	38.767	483,763
2023-03-17	41.850	42.550	41.500	41.600	39.383	389,902
2023-03-16	43.000	43.750	41.500	41.500	39.288	1,211,423
2023-03-15	43.800	44.200	42.600	42.600	40.329	1,014,625
2023-03-14	42.800	42.850	41.650	42.250	39.998	473,644
2023-03-13	42.600	42.900	41.750	42.800	40.519	510,387
2023-03-10	43.900	44.000	42.600	42.600	40.329	1,457,815
2023-03-09	43.700	43.950	43.100	43.550	41.229	536,276
2023-03-08	44.500	44.500	43.100	43.500	41.181	1,073,163
2023-03-07	44.500	44.800	44.050	44.400	42.033	1,164,992
2023-03-06	44.600	44.700	43.550	44.250	41.891	1,866,569
2023-03-03	44.900	44.950	43.600	44.200	41.844	2,503,193
2023-03-02	43.200	45.400	43.200	44.200	41.844	5,943,737
2023-03-01	43.950	44.150	41.500	42.100	39.856	3,635,204
2023-02-24	43.800	44.450	42.600	43.000	40.708	7,206,951
2023-02-23	40.000	42.600	40.000	42.050	39.809	5,901,629
2023-02-22	39.000	39.550	38.950	39.050	36.969	770,974
2023-02-21	38.700	39.400	38.550	39.250	37.158	553,611
2023-02-20	38.250	38.850	38.250	38.700	36.637	329,987
2023-02-17	38.350	38.500	38.250	38.250	36.211	242,804
2023-02-16	38.250	38.550	38.250	38.350	36.306	171,843
2023-02-15	38.350	38.650	38.200	38.250	36.211	195,883
2023-02-14	38.500	38.950	38.500	38.700	36.637	194,604
2023-02-13	38.700	38.700	38.150	38.300	36.259	226,203
2023-02-10	39.450	39.650	38.600	38.700	36.637	396,645
2023-02-09	39.100	39.600	39.100	39.300	37.205	401,721

← NewerPage 15 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.