Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.200	39.600	39.000	39.100	37.016	217,917
2023-02-07	39.000	39.150	38.900	39.050	36.969	181,780
2023-02-06	39.350	39.350	38.700	39.100	37.016	411,085
2023-02-03	39.650	40.350	39.300	39.350	37.253	871,317
2023-02-02	39.200	39.700	39.000	39.550	37.442	446,943
2023-02-01	39.500	39.800	39.000	39.200	37.111	579,599
2023-01-31	38.850	39.250	38.600	39.200	37.111	550,112
2023-01-30	38.400	38.800	37.800	38.800	36.732	607,214
2023-01-17	37.650	38.400	37.650	38.400	36.353	401,867
2023-01-16	38.200	38.250	37.400	37.750	35.738	379,278
2023-01-13	38.300	38.450	38.000	38.050	36.022	472,597
2023-01-12	38.400	38.500	38.000	38.000	35.975	392,396
2023-01-11	38.250	39.100	38.100	38.200	36.164	731,850
2023-01-10	39.050	39.600	38.150	38.150	36.117	745,610
2023-01-09	38.250	38.900	37.500	38.700	36.637	1,236,554
2023-01-06	38.600	38.650	38.050	38.150	36.117	710,870
2023-01-05	39.300	39.950	38.500	38.550	36.495	1,207,797
2023-01-04	39.100	39.600	38.850	39.100	37.016	1,186,686
2023-01-03	41.450	41.450	39.650	39.800	37.679	2,294,161
2022-12-30	40.800	41.800	40.400	41.550	39.335	4,506,532
2022-12-29	39.200	40.500	39.100	39.850	37.726	2,273,735
2022-12-28	40.000	40.700	39.100	39.200	37.111	1,716,744
2022-12-27	41.000	41.900	39.750	40.200	38.057	3,214,699
2022-12-26	45.500	45.500	40.950	41.100	38.909	7,682,713
2022-12-23	44.600	45.700	43.950	45.500	43.075	20,269,270
2022-12-22	42.850	44.600	42.050	44.600	42.223	4,646,148
2022-12-21	39.200	41.300	39.050	40.550	38.389	6,373,145
2022-12-20	37.100	39.550	37.100	37.750	35.738	2,100,894
2022-12-19	39.300	39.700	36.900	37.300	35.312	2,112,481
2022-12-16	36.700	39.800	36.400	38.900	36.827	3,192,892
2022-12-15	35.800	37.050	35.800	36.700	34.744	836,794
2022-12-14	36.300	36.300	35.300	35.700	33.797	727,077
2022-12-13	36.700	37.700	36.150	36.400	34.460	979,903
2022-12-12	36.400	36.600	35.900	36.100	34.176	248,260
2022-12-09	35.750	36.600	35.700	36.400	34.460	252,982
2022-12-08	35.600	35.750	35.250	35.550	33.655	158,290
2022-12-07	36.000	36.600	35.000	35.550	33.655	364,081
2022-12-06	37.450	37.500	36.000	36.000	34.081	327,511
2022-12-05	38.100	38.100	37.500	37.600	35.596	680,294
2022-12-02	37.350	37.850	37.000	37.600	35.596	580,866
2022-12-01	38.150	38.150	37.150	37.450	35.454	763,208
2022-11-30	37.000	37.300	36.800	36.950	34.981	370,339
2022-11-29	36.650	37.100	36.000	37.000	35.028	561,096
2022-11-28	36.400	37.200	36.150	36.250	34.318	526,358
2022-11-25	36.350	36.850	36.050	36.400	34.460	847,685
2022-11-24	35.500	35.850	35.300	35.850	33.939	419,087
2022-11-23	34.500	35.100	34.500	35.000	33.135	203,868
2022-11-22	34.400	35.150	34.250	34.450	32.614	131,761
2022-11-21	35.200	35.200	34.600	34.600	32.756	150,162
2022-11-18	35.950	36.000	35.000	35.100	33.229	452,391
2022-11-17	36.600	36.600	35.450	35.700	33.797	507,245
2022-11-16	35.850	36.800	35.400	35.450	33.561	751,409
2022-11-15	35.900	36.100	35.100	35.700	33.797	394,864
2022-11-14	35.000	35.800	34.950	35.650	33.750	522,822
2022-11-11	35.150	35.200	34.650	34.850	32.993	662,375
2022-11-10	33.650	34.550	33.650	34.300	32.472	409,424
2022-11-09	34.200	34.250	33.700	34.000	32.188	359,047
2022-11-08	33.900	34.750	33.750	34.000	32.188	851,475
2022-11-07	32.600	34.000	32.600	33.650	31.856	1,363,335
2022-11-04	31.450	32.600	31.450	32.000	30.294	600,356

← NewerPage 16 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.