Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	50.400	51.000	49.800	50.200	44.308	1,236,935
2022-05-16	51.200	51.200	49.300	51.100	45.102	2,107,687
2022-05-13	51.300	52.500	50.500	51.200	45.191	2,628,253
2022-05-12	51.800	53.000	49.300	49.300	43.514	3,179,493
2022-05-11	51.600	52.100	50.500	50.600	44.661	1,070,311
2022-05-10	50.500	52.800	50.500	51.400	45.367	2,237,849
2022-05-09	53.900	53.900	51.100	51.100	45.102	2,132,354
2022-05-06	53.500	53.700	52.500	53.200	46.956	3,502,524
2022-05-05	58.100	58.500	54.000	54.600	48.192	15,060,742
2022-05-04	54.000	57.500	54.000	57.500	50.751	5,666,080
2022-05-03	52.300	52.400	51.100	52.300	46.162	423,762
2022-04-29	50.500	52.900	50.500	52.200	46.073	1,200,222
2022-04-28	51.100	51.700	50.300	50.300	44.396	554,309
2022-04-27	50.200	51.700	49.650	50.900	44.926	778,694
2022-04-26	52.300	52.900	51.300	51.300	45.279	545,978
2022-04-25	54.200	54.600	51.500	51.900	45.809	1,087,301
2022-04-22	55.000	55.600	54.300	54.800	48.368	1,941,045
2022-04-21	54.100	55.400	54.100	54.600	48.192	1,933,375
2022-04-20	54.000	57.700	53.600	54.100	47.750	6,553,107
2022-04-19	52.200	54.200	52.000	52.900	46.691	1,767,796
2022-04-18	53.700	53.700	51.300	51.400	45.367	987,369
2022-04-15	52.200	54.200	51.900	53.300	47.044	1,928,482
2022-04-14	52.300	52.500	51.800	51.900	45.809	477,223
2022-04-13	50.600	52.300	50.600	51.600	45.544	782,583
2022-04-12	50.700	50.700	49.600	50.200	44.308	318,216
2022-04-11	50.900	51.800	50.700	50.700	44.749	422,460
2022-04-08	49.850	51.500	49.850	50.800	44.838	384,655
2022-04-07	51.000	51.000	49.750	49.750	43.911	661,411
2022-04-06	50.700	51.400	50.600	51.200	45.191	279,606
2022-04-01	51.000	51.800	50.500	51.700	45.632	271,419
2022-03-31	51.700	52.000	51.300	51.300	45.279	207,941
2022-03-30	51.600	52.300	51.200	51.700	45.632	463,544
2022-03-29	51.600	51.800	51.100	51.300	45.279	388,397
2022-03-28	50.100	51.300	49.800	51.200	45.191	498,520
2022-03-25	52.000	52.000	50.500	50.700	44.749	673,671
2022-03-24	52.300	52.900	51.900	51.900	45.809	367,475
2022-03-23	52.900	52.900	52.300	52.300	46.162	376,240
2022-03-22	52.900	53.300	52.400	52.400	46.250	408,509
2022-03-21	53.100	53.400	52.500	52.900	46.691	473,793
2022-03-18	54.400	54.400	52.600	53.000	46.779	790,637
2022-03-17	53.100	54.500	52.400	54.100	47.750	1,198,561
2022-03-16	54.000	54.500	51.500	52.300	46.162	1,610,284
2022-03-15	55.200	56.200	52.700	52.900	46.691	2,521,258
2022-03-14	56.800	57.000	54.600	55.600	49.074	3,648,769
2022-03-11	58.400	59.300	56.000	56.000	49.427	7,112,768
2022-03-10	53.500	57.200	52.800	57.200	50.486	9,114,081
2022-03-09	50.300	52.600	50.100	52.000	45.897	1,505,650
2022-03-08	51.300	52.000	49.200	49.500	43.690	1,298,265
2022-03-07	54.000	54.200	51.000	51.700	45.632	1,803,550
2022-03-04	54.700	56.600	54.000	54.200	47.839	4,810,889
2022-03-03	53.700	54.500	53.700	54.000	47.662	1,684,185
2022-03-02	53.700	54.700	53.200	53.200	46.956	1,711,766
2022-03-01	56.000	56.600	53.200	54.000	47.662	5,085,484
2022-02-25	52.700	56.600	52.400	55.300	48.809	9,549,986
2022-02-24	53.000	54.700	51.400	51.500	45.455	2,803,315
2022-02-23	52.900	55.300	52.900	53.200	46.956	2,570,008
2022-02-22	54.200	54.600	51.500	52.400	46.250	1,737,222
2022-02-21	53.500	55.400	53.100	53.500	47.221	2,712,457
2022-02-18	51.900	53.600	51.500	53.400	47.132	1,422,486
2022-02-17	52.700	53.000	51.800	52.000	45.897	600,867

← NewerPage 19 of 21 · 1,222 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.