Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.450	31.550	31.050	31.500	29.821	237,456
2022-11-02	31.950	32.650	31.650	31.750	30.058	452,957
2022-11-01	32.100	32.450	31.500	31.600	29.916	378,149
2022-10-31	32.600	32.750	31.800	32.100	30.389	314,318
2022-10-28	33.050	33.350	32.500	32.500	30.768	282,806
2022-10-27	32.750	33.350	32.600	33.300	31.525	313,704
2022-10-26	33.150	33.200	32.350	32.750	31.004	277,204
2022-10-25	33.500	33.500	32.800	32.950	31.194	252,208
2022-10-24	33.300	34.300	33.200	33.250	31.478	666,899
2022-10-21	32.400	33.000	32.200	32.200	30.484	373,021
2022-10-20	32.400	32.500	31.550	32.500	30.768	486,602
2022-10-19	33.500	33.800	33.000	33.200	31.430	273,589
2022-10-18	33.400	33.700	32.550	33.250	31.478	267,081
2022-10-17	32.750	32.750	31.250	32.750	31.004	773,500
2022-10-14	33.000	33.900	32.750	33.500	31.714	662,692
2022-10-13	33.900	33.900	31.600	31.700	30.010	956,889
2022-10-12	35.100	35.100	33.150	33.600	31.809	497,556
2022-10-11	35.000	35.200	34.250	34.500	32.661	774,141
2022-10-07	35.250	36.500	35.250	35.600	33.703	928,189
2022-10-06	35.700	36.250	35.050	36.000	34.081	2,261,615
2022-10-05	35.100	35.400	34.600	34.800	32.945	857,451
2022-10-04	34.700	34.750	33.000	34.500	32.661	1,416,534
2022-10-03	32.500	33.900	32.200	33.450	31.667	1,342,010
2022-09-30	31.250	32.750	30.750	32.700	30.957	1,491,578
2022-09-29	32.250	32.850	31.700	31.900	30.200	1,256,381
2022-09-28	34.000	34.000	31.350	31.350	29.679	2,307,884
2022-09-27	35.750	35.750	33.600	34.050	32.235	2,149,523
2022-09-26	37.600	37.750	34.850	35.000	33.135	2,597,177
2022-09-23	38.950	39.800	37.600	38.350	36.306	5,654,910
2022-09-22	39.300	39.800	38.200	38.500	36.448	15,566,891
2022-09-21	37.150	39.300	37.100	39.300	37.205	5,514,833
2022-09-20	36.350	36.800	35.650	35.750	33.845	697,717
2022-09-19	38.400	38.700	35.900	36.050	34.129	1,832,866
2022-09-16	38.650	39.750	38.450	39.250	37.158	4,109,397
2022-09-15	38.100	40.000	37.500	38.150	36.117	3,497,901
2022-09-14	35.000	37.450	34.450	36.450	34.507	1,211,742
2022-09-13	35.900	36.000	35.350	35.400	33.513	300,853
2022-09-12	35.450	36.600	34.900	35.650	33.750	388,080
2022-09-08	35.250	35.350	34.950	35.000	33.135	291,004
2022-09-07	36.450	36.450	34.800	35.150	33.277	386,406
2022-09-06	37.150	37.750	36.450	36.450	34.507	456,421
2022-09-05	37.000	37.400	36.850	36.850	34.886	347,488
2022-09-02	38.450	38.500	36.800	37.000	35.028	924,127
2022-09-01	38.050	38.300	37.650	38.150	36.117	467,595
2022-08-31	38.650	38.900	38.100	38.700	36.637	312,900
2022-08-30	38.450	39.000	38.400	38.700	36.637	218,281
2022-08-29	38.700	38.700	37.750	38.350	36.306	563,864
2022-08-26	40.050	40.800	39.850	40.050	37.915	344,438
2022-08-25	40.050	40.300	39.800	39.950	37.821	246,112
2022-08-24	40.150	40.500	39.900	39.950	37.821	216,842
2022-08-23	39.600	40.200	39.600	39.900	37.773	190,727
2022-08-22	40.750	40.750	39.600	40.100	37.963	412,842
2022-08-19	41.500	41.750	40.500	40.500	38.341	510,849
2022-08-18	40.300	41.950	40.150	41.450	39.241	1,074,224
2022-08-17	40.100	40.950	40.100	40.200	38.057	393,021
2022-08-16	40.600	40.600	40.050	40.100	37.963	207,078
2022-08-15	40.500	40.700	39.750	40.650	38.483	318,939
2022-08-12	40.150	40.850	40.150	40.600	38.436	439,458
2022-08-11	40.800	40.800	40.150	40.150	38.010	362,818
2022-08-10	39.400	40.700	39.400	40.200	38.057	450,061

← NewerPage 17 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.