Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.250	43.100	42.100	43.050	43.050	149,869
2024-10-30	42.400	43.050	42.250	42.250	42.250	126,217
2024-10-29	43.500	43.500	42.300	42.300	42.300	170,359
2024-10-28	43.650	44.400	43.350	43.500	43.500	139,670
2024-10-25	43.600	43.600	43.150	43.300	43.300	75,052
2024-10-24	43.400	43.750	42.900	43.300	43.300	148,134
2024-10-23	43.800	44.000	43.500	43.600	43.600	111,236
2024-10-22	44.000	44.250	43.700	43.800	43.800	108,172
2024-10-21	44.050	44.300	43.700	44.250	44.250	121,248
2024-10-18	44.200	44.200	43.300	43.850	43.850	234,309
2024-10-17	44.200	44.900	44.100	44.100	44.100	212,795
2024-10-16	44.400	44.900	44.100	44.200	44.200	446,247
2024-10-15	45.350	45.450	44.500	44.750	44.750	174,585
2024-10-14	44.300	45.100	44.300	44.950	44.950	167,177
2024-10-11	44.150	44.800	44.150	44.250	44.250	148,155
2024-10-09	45.000	45.100	43.900	44.300	44.300	588,582
2024-10-08	46.900	47.150	45.050	45.200	45.200	1,430,947
2024-10-07	47.900	47.900	46.650	46.900	46.900	482,071
2024-10-04	47.250	47.500	46.200	47.500	47.500	1,271,871
2024-10-01	47.800	48.700	47.300	48.700	48.700	1,435,124
2024-09-30	47.200	51.000	46.800	48.550	48.550	6,347,553
2024-09-27	44.600	47.900	44.550	46.400	46.400	2,471,183
2024-09-26	44.100	44.650	43.600	43.950	43.950	458,208
2024-09-25	43.900	43.950	43.500	43.950	43.950	389,988
2024-09-24	43.000	44.300	43.000	43.450	43.450	675,638
2024-09-23	42.800	42.950	42.700	42.900	42.900	134,635
2024-09-20	42.500	42.850	42.400	42.800	42.800	210,361
2024-09-19	42.300	42.300	41.650	42.200	42.200	99,967
2024-09-18	41.300	42.350	41.300	41.800	41.800	184,512
2024-09-16	41.550	41.800	41.500	41.550	41.550	80,942
2024-09-13	41.200	41.750	41.200	41.550	41.550	109,869
2024-09-12	41.400	41.600	41.200	41.250	41.250	108,388
2024-09-11	41.000	41.450	40.800	41.150	41.150	96,442
2024-09-10	41.350	41.800	40.900	40.900	40.900	129,050
2024-09-09	40.800	41.450	40.700	41.150	41.150	147,287
2024-09-06	41.500	42.050	41.250	41.750	41.750	89,938
2024-09-05	41.400	42.400	41.400	41.450	41.450	161,231
2024-09-04	42.750	42.750	40.700	41.300	41.300	410,724
2024-09-03	42.800	43.550	42.700	43.000	43.000	174,523
2024-09-02	43.150	43.150	42.600	42.650	42.650	110,364
2024-08-30	43.000	43.450	43.000	43.150	43.150	225,384
2024-08-29	42.100	42.650	42.100	42.600	42.600	125,672
2024-08-28	42.750	42.750	42.050	42.450	42.450	76,713
2024-08-27	42.950	43.150	42.100	42.550	42.550	138,595
2024-08-26	42.450	43.700	42.450	42.700	42.700	490,889
2024-08-23	42.450	42.450	41.800	42.350	42.350	109,302
2024-08-22	42.450	42.750	42.300	42.450	42.450	52,355
2024-08-21	42.450	42.750	42.300	42.450	42.450	163,347
2024-08-20	42.750	42.950	42.450	42.450	42.450	111,453
2024-08-19	42.750	42.750	42.350	42.500	42.500	74,324
2024-08-16	42.900	42.950	42.500	42.600	42.600	200,871
2024-08-15	42.500	43.050	42.350	42.750	42.750	301,433
2024-08-14	42.050	42.500	41.950	42.300	42.300	180,383
2024-08-13	42.350	42.350	41.800	42.000	42.000	153,802
2024-08-12	42.000	42.550	41.900	42.300	42.300	104,179
2024-08-09	41.750	42.800	41.750	41.750	41.750	323,656
2024-08-08	41.600	41.900	41.000	41.500	41.500	137,410
2024-08-07	40.300	42.150	40.300	41.900	41.900	286,510
2024-08-06	40.500	42.000	38.300	40.500	40.500	482,271
2024-08-05	44.000	44.000	39.650	39.800	39.800	1,459,809

← NewerPage 9 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.