China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.650	22.900	22.500	22.750	22.750	288,229
2024-05-06	22.900	22.900	22.400	22.550	22.550	280,833
2024-05-03	23.150	23.150	22.200	22.350	22.350	413,071
2024-05-02	22.700	23.100	22.650	22.650	22.650	260,768
2024-04-30	23.150	23.300	22.500	22.700	22.700	271,161
2024-04-29	23.000	23.300	22.550	23.150	23.150	956,787
2024-04-26	21.950	22.800	21.950	22.500	22.500	437,258
2024-04-25	22.000	22.150	21.850	22.000	22.000	93,055
2024-04-24	22.200	22.400	21.950	22.000	22.000	394,234
2024-04-23	22.200	22.400	21.750	21.750	21.750	292,322
2024-04-22	21.600	23.550	21.500	22.400	22.400	1,129,123
2024-04-19	21.500	22.000	21.350	21.450	21.450	211,110
2024-04-18	21.650	21.750	21.600	21.600	21.600	101,126
2024-04-17	22.000	22.000	21.700	21.750	21.750	82,069
2024-04-16	21.950	22.050	21.600	21.800	21.800	103,016
2024-04-15	21.900	22.000	21.800	21.850	21.850	61,821
2024-04-12	21.950	21.950	21.850	21.900	21.900	43,349
2024-04-11	22.050	22.150	21.950	21.950	21.950	103,690
2024-04-10	22.150	22.150	21.750	22.050	22.050	167,075
2024-04-09	22.050	22.100	21.750	22.050	22.050	120,791
2024-04-08	21.900	22.050	21.650	22.050	22.050	164,489
2024-04-03	22.150	22.150	21.900	21.950	21.950	21,882
2024-04-02	22.050	22.150	21.950	22.050	22.050	48,873
2024-04-01	22.300	22.300	22.000	22.050	22.050	52,249
2024-03-29	21.950	22.500	21.450	22.300	22.300	430,839
2024-03-28	22.200	22.200	21.850	21.900	21.900	76,509
2024-03-27	21.900	22.300	21.750	22.100	22.100	150,924
2024-03-26	22.100	22.150	21.900	21.900	21.900	90,481
2024-03-25	21.650	22.100	21.650	22.050	22.050	124,392
2024-03-22	21.800	21.800	21.500	21.650	21.650	98,087
2024-03-21	22.200	22.200	21.700	21.800	21.800	191,621
2024-03-20	21.750	22.150	21.750	21.850	21.850	81,713
2024-03-19	21.800	22.000	21.800	21.950	21.950	76,304
2024-03-18	22.050	22.050	21.700	21.750	21.750	133,585
2024-03-15	22.200	22.250	22.000	22.050	22.050	192,487
2024-03-14	22.400	22.600	22.050	22.250	22.250	313,244
2024-03-13	22.500	22.700	22.350	22.600	22.600	287,059
2024-03-12	22.700	22.800	22.100	22.500	22.500	354,763
2024-03-11	23.000	23.000	22.300	22.700	22.700	431,711
2024-03-08	22.900	22.900	22.100	22.650	22.650	392,063
2024-03-07	23.000	23.000	22.650	22.950	22.950	150,168
2024-03-06	22.700	22.950	22.550	22.900	22.900	178,514
2024-03-05	22.750	22.950	22.600	22.650	22.650	131,460
2024-03-04	23.000	23.000	22.650	22.750	22.750	130,276
2024-03-01	22.950	23.500	22.700	22.900	22.900	478,018
2024-02-29	22.550	22.950	22.500	22.950	22.950	134,026
2024-02-27	22.800	22.950	22.450	22.500	22.500	110,834
2024-02-26	23.000	23.050	22.600	22.800	22.800	145,000
2024-02-23	23.300	23.300	22.750	22.800	22.800	171,571
2024-02-22	22.900	23.100	22.700	23.050	23.050	268,953
2024-02-21	22.600	23.000	22.600	22.900	22.900	274,187
2024-02-20	22.400	22.550	22.250	22.500	22.500	122,707
2024-02-19	22.300	22.650	22.300	22.300	22.300	126,497
2024-02-16	22.400	22.450	22.250	22.250	22.250	83,926
2024-02-15	23.000	23.000	22.100	22.250	22.250	145,813
2024-02-05	22.550	22.550	22.250	22.500	22.500	109,682
2024-02-02	21.950	22.750	21.850	22.550	22.550	281,206
2024-02-01	22.250	22.250	21.950	21.950	21.950	104,836
2024-01-31	22.350	22.400	22.050	22.050	22.050	74,198
2024-01-30	22.550	22.550	22.150	22.250	22.250	37,276

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-13	1.0500 TWD
2022-03-11	1.6500 TWD
2021-03-12	0.2000 TWD
2020-03-26	0.1700 TWD
2019-07-18	0.2827 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.