Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.800	56.500	55.600	56.200	56.200	621,438
2025-10-22	56.800	57.400	56.100	56.100	56.100	1,233,012
2025-10-21	56.800	57.000	56.100	56.700	56.700	844,020
2025-10-20	57.800	58.100	56.100	56.800	56.800	1,427,990
2025-10-17	59.800	60.600	57.200	57.800	57.800	4,059,023
2025-10-16	57.600	59.500	56.800	58.900	58.900	5,686,779
2025-10-15	54.100	59.200	53.500	57.200	57.200	14,473,964
2025-10-14	52.800	55.200	52.800	55.200	55.200	4,672,615
2025-10-13	48.150	50.400	48.150	50.200	50.200	776,238
2025-10-09	49.600	50.300	49.400	49.600	49.600	427,387
2025-10-08	49.150	49.600	49.150	49.300	49.300	393,000
2025-10-07	49.400	49.650	49.000	49.150	49.150	663,015
2025-10-03	48.500	49.150	48.350	48.700	48.700	1,470,321
2025-10-02	51.500	51.600	48.800	49.300	49.300	3,306,080
2025-10-01	53.500	53.500	51.900	52.100	52.100	1,180,005
2025-09-30	53.600	54.100	52.900	53.700	53.700	955,191
2025-09-29	54.600	54.600	54.600	54.600	54.600	0
2025-09-26	54.900	55.800	54.200	54.600	54.600	1,608,179
2025-09-25	52.400	54.900	52.400	54.500	54.500	1,907,731
2025-09-24	52.400	52.900	51.700	51.800	51.800	640,021
2025-09-23	51.900	52.300	51.100	51.700	51.700	801,059
2025-09-22	56.400	56.400	51.500	52.000	52.000	3,923,512
2025-09-19	55.900	56.700	55.100	56.600	56.600	1,647,886
2025-09-18	55.100	56.000	55.100	55.200	55.200	1,031,715
2025-09-17	54.700	55.400	54.000	54.400	54.400	761,821
2025-09-16	54.300	55.100	54.300	54.700	54.700	782,470
2025-09-15	54.900	55.000	53.700	54.300	54.300	524,325
2025-09-12	55.300	56.400	54.200	54.600	54.600	843,245
2025-09-11	55.700	56.700	54.600	55.300	55.300	1,564,202
2025-09-10	53.600	56.000	53.400	55.300	55.300	2,542,300
2025-09-09	51.900	53.100	51.800	52.600	52.600	873,119
2025-09-08	52.000	52.000	51.000	51.500	51.500	721,790
2025-09-05	52.800	52.900	51.800	52.000	52.000	649,433
2025-09-04	51.800	52.700	51.800	52.500	52.500	777,621
2025-09-03	53.400	54.100	51.500	51.500	51.500	1,156,160
2025-09-02	53.200	53.200	51.700	52.200	52.200	666,201
2025-09-01	53.800	54.400	52.100	52.600	52.600	1,424,794
2025-08-29	55.000	55.400	53.800	53.800	53.800	1,220,780
2025-08-28	55.400	56.500	55.000	55.500	55.500	1,431,201
2025-08-27	53.700	56.000	53.500	55.300	55.300	1,940,794
2025-08-26	54.100	54.300	52.600	52.700	52.700	923,236
2025-08-25	54.300	54.800	53.600	54.200	54.200	750,958
2025-08-22	55.100	55.300	53.300	53.400	53.400	2,304,361
2025-08-21	56.400	56.800	55.200	55.300	55.300	2,493,305
2025-08-20	56.200	57.200	55.400	56.300	56.300	2,526,251
2025-08-19	56.100	57.000	54.700	56.400	56.400	2,295,890
2025-08-18	56.600	57.700	55.400	55.700	55.700	3,793,400
2025-08-15	54.900	57.200	54.200	57.200	57.200	3,217,059
2025-08-14	53.900	56.800	53.800	54.900	54.900	7,053,218
2025-08-13	53.800	53.800	51.100	51.700	51.700	1,389,447
2025-08-12	51.900	54.700	51.900	52.900	52.900	2,127,691
2025-08-11	52.800	53.600	51.300	51.900	51.900	2,379,050
2025-08-08	49.000	51.400	49.000	51.200	51.200	1,750,910
2025-08-07	48.250	48.500	47.600	48.400	48.400	643,620
2025-08-06	47.350	48.000	47.100	47.500	47.500	479,005
2025-08-05	47.650	47.850	46.950	46.950	46.950	694,001
2025-08-04	47.450	47.850	46.050	47.500	47.500	1,563,400
2025-08-01	48.250	49.750	47.500	48.800	48.800	1,329,915
2025-07-31	51.000	51.000	46.600	48.250	48.250	4,020,721
2025-07-30	50.700	51.800	50.400	51.700	51.700	1,353,731

← NewerPage 5 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.