Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.950	38.950	38.300	38.300	38.300	204,806
2025-02-03	39.400	39.450	38.700	38.850	38.850	193,387
2025-01-22	39.700	39.700	39.350	39.600	39.600	147,709
2025-01-21	39.550	40.100	39.450	39.500	39.500	111,252
2025-01-20	40.150	40.150	39.400	39.700	39.700	165,648
2025-01-17	40.000	40.700	40.000	40.400	40.400	151,328
2025-01-16	40.100	40.400	39.900	39.950	39.950	113,558
2025-01-15	40.500	40.550	39.950	39.950	39.950	83,002
2025-01-14	40.650	41.200	40.200	40.450	40.450	197,736
2025-01-13	40.400	40.850	39.200	39.700	39.700	338,065
2025-01-10	39.550	40.000	39.050	39.650	39.650	291,709
2025-01-09	40.800	40.800	39.500	39.650	39.650	261,971
2025-01-08	40.900	40.900	40.400	40.850	40.850	135,615
2025-01-07	41.150	41.150	40.400	40.400	40.400	129,469
2025-01-06	41.500	41.500	40.750	41.000	41.000	106,256
2025-01-03	41.400	41.800	40.700	40.800	40.800	133,337
2025-01-02	40.650	41.350	40.600	41.200	41.200	147,249
2024-12-31	40.800	41.000	40.500	40.850	40.850	66,245
2024-12-30	40.500	41.000	40.500	40.800	40.800	171,346
2024-12-27	40.750	40.800	40.450	40.650	40.650	139,895
2024-12-26	40.500	41.100	40.500	40.750	40.750	110,510
2024-12-25	40.800	40.800	40.450	40.550	40.550	84,944
2024-12-24	40.300	41.050	40.300	40.300	40.300	205,808
2024-12-23	40.500	40.500	39.950	40.400	40.400	113,425
2024-12-20	40.250	40.600	39.900	39.900	39.900	201,150
2024-12-19	40.750	40.800	40.200	40.250	40.250	186,329
2024-12-18	40.550	41.150	40.500	40.900	40.900	113,328
2024-12-17	40.500	41.350	40.400	40.750	40.750	167,843
2024-12-16	41.400	41.500	40.350	40.350	40.350	402,649
2024-12-13	41.950	41.950	41.200	41.300	41.300	339,425
2024-12-12	42.000	42.350	41.400	41.850	41.850	288,501
2024-12-11	42.650	42.700	41.800	41.950	41.950	337,931
2024-12-10	42.850	43.200	42.250	42.500	42.500	294,727
2024-12-09	42.250	42.950	42.200	42.500	42.500	425,849
2024-12-06	42.200	42.400	42.050	42.150	42.150	192,426
2024-12-05	42.300	42.450	42.000	42.100	42.100	347,629
2024-12-04	43.100	43.100	42.500	42.500	42.500	197,844
2024-12-03	42.800	43.250	42.750	43.100	43.100	157,884
2024-12-02	43.050	43.250	42.600	42.600	42.600	313,315
2024-11-29	42.750	43.300	42.750	43.000	43.000	209,716
2024-11-28	43.200	43.350	42.550	43.150	43.150	243,943
2024-11-27	44.900	45.100	43.200	43.350	43.350	548,686
2024-11-26	44.850	45.250	44.750	44.900	44.900	169,787
2024-11-25	45.350	45.550	44.750	44.900	44.900	238,506
2024-11-22	45.950	45.950	45.250	45.300	45.300	287,790
2024-11-21	46.150	46.750	45.650	45.650	45.650	470,744
2024-11-20	46.050	46.350	45.600	45.650	45.650	483,346
2024-11-19	46.550	46.750	46.000	46.550	46.550	775,460
2024-11-18	46.100	47.050	45.350	46.700	46.700	1,165,887
2024-11-15	45.900	46.650	45.550	45.650	45.650	760,326
2024-11-14	45.650	46.150	45.250	45.250	45.250	528,475
2024-11-13	46.500	46.950	45.750	45.750	45.750	1,525,107
2024-11-12	45.850	46.500	45.050	46.300	46.300	1,741,862
2024-11-11	44.350	45.950	44.150	45.700	45.700	1,213,237
2024-11-08	43.600	44.150	43.350	43.350	43.350	242,494
2024-11-07	43.250	43.550	43.050	43.350	43.350	92,939
2024-11-06	42.850	43.600	42.850	43.100	43.100	136,080
2024-11-05	42.350	43.150	42.350	42.750	42.750	143,526
2024-11-04	43.400	43.400	42.350	42.350	42.350	108,500
2024-11-01	42.250	43.100	42.100	43.050	43.050	149,869

← NewerPage 8 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.