Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.200	43.200	41.150	41.400	41.400	477,253
2025-05-02	40.750	43.600	40.750	43.100	43.100	764,041
2025-04-30	41.100	41.250	40.350	40.350	40.350	207,982
2025-04-29	41.250	41.650	41.150	41.300	41.300	155,088
2025-04-28	41.000	41.600	40.950	41.300	41.300	250,695
2025-04-25	41.050	41.750	40.800	41.000	41.000	422,850
2025-04-24	40.400	40.550	39.950	40.250	40.250	185,709
2025-04-23	39.750	40.100	39.500	40.050	40.050	303,452
2025-04-22	38.600	39.450	38.600	38.950	38.950	149,939
2025-04-21	40.000	40.400	39.100	39.400	39.400	237,358
2025-04-18	39.500	40.350	39.500	40.000	40.000	356,501
2025-04-17	39.000	39.450	38.750	39.300	39.300	191,704
2025-04-16	40.050	40.050	39.400	39.400	39.400	323,799
2025-04-15	40.500	40.600	39.900	40.400	40.400	434,908
2025-04-14	40.300	41.700	39.550	39.700	39.700	1,387,716
2025-04-11	35.600	39.200	35.450	38.600	38.600	2,416,957
2025-04-10	37.100	37.100	37.100	37.100	37.100	153,281
2025-04-09	36.700	36.900	33.600	33.750	33.750	1,253,273
2025-04-08	37.300	39.050	37.100	37.300	37.300	1,012,520
2025-04-07	41.200	41.200	41.200	41.200	41.200	67,758
2025-04-02	45.300	46.100	45.150	45.750	45.750	201,558
2025-04-01	45.300	46.350	45.200	46.000	46.000	308,580
2025-03-31	45.550	45.550	44.200	44.650	44.650	469,604
2025-03-28	48.400	48.400	46.000	46.250	46.250	676,272
2025-03-27	48.000	48.950	47.650	47.850	47.850	400,717
2025-03-26	47.100	48.150	47.100	48.100	48.100	459,243
2025-03-25	48.150	48.150	47.050	47.200	47.200	400,904
2025-03-24	48.150	48.600	47.850	48.000	48.000	339,478
2025-03-21	48.400	48.700	48.000	48.050	48.050	388,637
2025-03-20	48.500	49.000	48.050	48.900	48.900	590,772
2025-03-19	49.000	49.600	48.000	48.750	48.750	1,037,581
2025-03-18	49.000	49.000	48.300	49.000	49.000	683,877
2025-03-17	49.300	49.300	48.000	49.000	49.000	1,445,450
2025-03-14	46.800	49.500	46.800	48.750	48.750	4,490,613
2025-03-13	46.800	47.650	46.400	46.400	46.400	796,548
2025-03-12	47.950	47.950	46.000	46.000	46.000	727,369
2025-03-11	46.500	47.500	46.000	47.250	47.250	611,370
2025-03-10	47.750	48.200	47.200	47.500	47.500	1,503,933
2025-03-07	47.450	48.150	46.700	46.750	46.750	874,831
2025-03-06	47.500	47.700	46.700	46.700	46.700	832,726
2025-03-05	48.000	48.850	47.200	47.900	47.900	961,260
2025-03-04	47.450	48.200	46.400	47.850	47.850	1,056,104
2025-03-03	46.000	47.950	45.650	47.300	47.300	1,498,731
2025-02-27	48.000	50.200	47.250	48.000	48.000	5,726,291
2025-02-26	48.000	48.300	47.000	47.200	47.200	1,063,771
2025-02-25	48.100	48.500	46.450	47.500	47.500	3,517,652
2025-02-24	46.900	49.000	46.500	48.050	48.050	7,108,730
2025-02-21	46.000	46.100	45.550	45.700	45.700	809,973
2025-02-20	45.800	47.600	45.450	45.800	45.800	2,665,750
2025-02-19	45.800	46.300	44.650	45.150	45.150	875,588
2025-02-18	45.750	45.800	44.500	45.300	45.300	1,842,674
2025-02-17	43.050	46.450	42.800	45.800	45.800	3,935,823
2025-02-14	43.100	44.100	42.150	42.300	42.300	1,586,484
2025-02-13	40.100	42.950	40.100	42.650	42.650	1,259,794
2025-02-12	39.600	40.300	39.500	40.000	40.000	323,824
2025-02-11	39.500	39.900	39.400	39.450	39.450	87,198
2025-02-10	39.100	39.750	38.900	39.500	39.500	105,451
2025-02-07	39.250	39.250	38.950	39.100	39.100	125,889
2025-02-06	39.050	39.300	39.050	39.250	39.250	91,737
2025-02-05	37.900	39.250	37.900	39.050	39.050	183,067

← NewerPage 7 of 21 · 1,220 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.