China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.050	22.400	22.050	22.400	22.400	34,095
2024-01-26	22.050	22.350	22.050	22.150	22.150	61,152
2024-01-25	22.700	22.700	22.300	22.300	22.300	97,008
2024-01-24	22.250	22.550	22.250	22.550	22.550	68,679
2024-01-23	22.200	22.300	22.150	22.150	22.150	55,376
2024-01-22	22.100	22.250	21.900	22.100	22.100	94,901
2024-01-19	22.300	22.350	22.000	22.100	22.100	80,964
2024-01-18	22.300	22.400	21.900	22.350	22.350	99,693
2024-01-17	22.350	22.350	21.850	22.000	22.000	142,576
2024-01-16	22.750	22.750	22.000	22.350	22.350	189,572
2024-01-15	23.000	23.000	22.500	22.500	22.500	144,491
2024-01-12	22.500	22.850	22.500	22.700	22.700	145,599
2024-01-11	22.450	22.650	22.150	22.300	22.300	118,757
2024-01-10	22.650	22.650	22.150	22.150	22.150	195,945
2024-01-09	23.200	23.200	22.400	22.700	22.700	480,533
2024-01-08	24.300	24.300	23.300	23.400	23.400	554,928
2024-01-05	24.350	24.900	23.850	24.200	24.200	1,828,501
2024-01-04	23.000	24.800	23.000	23.750	23.750	2,657,992
2024-01-03	23.450	23.600	23.000	23.000	23.000	161,353
2024-01-02	23.400	24.400	23.150	23.150	23.150	961,816
2023-12-29	23.250	23.250	22.600	23.200	23.200	348,409
2023-12-28	22.950	23.300	22.500	23.100	23.100	365,182
2023-12-27	23.300	23.400	22.800	22.950	22.950	203,134
2023-12-26	22.800	23.250	22.800	23.200	23.200	348,983
2023-12-25	23.550	23.550	22.700	22.950	22.950	578,680
2023-12-22	23.650	23.850	22.900	23.600	23.600	568,194
2023-12-21	22.750	23.900	22.750	23.500	23.500	793,997
2023-12-20	23.000	23.100	22.550	23.100	23.100	192,147
2023-12-19	22.900	23.300	22.800	22.850	22.850	324,066
2023-12-18	22.800	23.950	22.650	22.850	22.850	677,260
2023-12-15	22.400	22.550	22.200	22.400	22.400	195,607
2023-12-14	22.500	22.600	22.200	22.250	22.250	142,555
2023-12-13	22.400	22.900	22.250	22.350	22.350	196,486
2023-12-12	22.300	22.400	22.050	22.200	22.200	181,558
2023-12-11	22.450	22.700	22.100	22.100	22.100	274,701
2023-12-08	22.250	22.750	22.250	22.350	22.350	279,223
2023-12-07	22.550	22.900	22.250	22.250	22.250	455,919
2023-12-06	23.500	23.500	22.500	22.550	22.550	1,385,727
2023-12-05	24.050	25.300	23.500	23.600	23.600	5,401,179
2023-12-04	21.550	23.500	21.550	23.500	23.500	2,164,117
2023-12-01	20.900	21.600	20.900	21.400	21.400	433,836
2023-11-30	21.000	21.050	20.700	20.900	20.900	45,616
2023-11-29	21.250	21.250	20.750	20.800	20.800	85,569
2023-11-28	20.700	21.350	20.700	20.750	20.750	411,678
2023-11-27	20.750	20.750	20.400	20.500	20.500	80,251
2023-11-24	20.600	20.800	20.300	20.350	20.350	54,389
2023-11-23	20.450	20.500	20.400	20.400	20.400	38,539
2023-11-22	20.200	20.450	20.100	20.400	20.400	55,710
2023-11-21	20.300	20.400	20.300	20.300	20.300	29,998
2023-11-20	20.450	20.450	20.300	20.350	20.350	38,315
2023-11-17	20.400	20.450	20.300	20.450	20.450	65,012
2023-11-16	20.250	20.300	20.100	20.300	20.300	80,207
2023-11-15	20.000	20.250	19.900	20.150	20.150	124,130
2023-11-14	19.850	20.050	19.850	20.000	20.000	51,464
2023-11-13	19.900	20.000	19.850	19.850	19.850	157,846
2023-11-10	19.950	20.050	19.900	20.050	20.050	50,703
2023-11-09	20.000	20.050	19.950	20.050	20.050	36,956
2023-11-08	20.150	20.150	19.900	20.000	20.000	48,643
2023-11-07	20.050	20.100	19.950	19.950	19.950	85,084
2023-11-06	20.200	20.200	19.950	20.050	20.050	105,924

← NewerPage 12 of 21 · 1,216 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.