China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.300	22.350	21.750	22.050	22.050	314,953
2023-05-10	22.000	22.450	22.000	22.300	22.300	132,640
2023-05-09	22.400	22.450	21.900	22.150	22.150	257,929
2023-05-08	22.800	22.800	22.300	22.350	22.350	45,892
2023-05-05	22.150	22.950	22.150	22.450	22.450	188,185
2023-05-04	22.300	22.400	22.100	22.200	22.200	128,264
2023-05-03	22.200	22.500	22.000	22.300	22.300	87,289
2023-05-02	22.400	22.500	22.200	22.500	22.500	135,341
2023-04-28	22.300	22.650	22.300	22.350	22.350	197,820
2023-04-27	22.000	22.200	21.950	22.100	22.100	55,861
2023-04-26	21.950	22.200	21.750	21.950	21.950	143,808
2023-04-25	22.600	22.600	21.950	22.050	22.050	299,659
2023-04-24	22.850	22.850	22.500	22.500	22.500	242,780
2023-04-21	22.950	23.100	22.200	23.100	23.100	443,809
2023-04-20	22.900	23.250	22.700	22.950	22.950	158,481
2023-04-19	22.800	23.200	22.750	22.900	22.900	274,987
2023-04-18	23.050	23.200	22.650	22.800	22.800	240,311
2023-04-17	22.400	23.200	22.400	23.050	23.050	572,511
2023-04-14	22.600	22.700	22.300	22.400	22.400	174,220
2023-04-13	22.300	22.600	22.250	22.550	22.550	223,622
2023-04-12	22.350	22.400	22.250	22.300	22.300	168,167
2023-04-11	22.550	22.550	22.300	22.350	22.350	110,088
2023-04-10	22.550	22.700	22.400	22.400	22.400	112,635
2023-04-07	22.350	22.600	22.350	22.450	22.450	175,262
2023-04-06	22.500	22.550	22.250	22.300	22.300	248,910
2023-03-31	22.150	22.400	22.150	22.250	22.250	127,232
2023-03-30	22.300	22.350	21.900	22.100	22.100	357,227
2023-03-29	22.600	22.600	22.250	22.250	22.250	69,938
2023-03-28	22.750	22.750	22.250	22.300	22.300	157,432
2023-03-27	22.300	22.600	22.250	22.450	22.450	161,774
2023-03-24	22.400	22.450	22.250	22.250	22.250	222,746
2023-03-23	22.800	22.800	22.250	22.350	22.350	254,844
2023-03-22	22.950	22.950	22.600	22.800	22.800	237,760
2023-03-21	22.950	23.100	22.900	22.950	22.950	175,524
2023-03-20	22.650	22.900	22.650	22.750	22.750	180,833
2023-03-17	22.550	22.950	22.500	22.600	22.600	337,753
2023-03-16	22.650	22.950	22.000	22.150	22.150	356,126
2023-03-15	22.700	23.200	22.650	22.650	22.650	331,123
2023-03-14	22.900	22.950	22.500	22.600	22.600	533,045
2023-03-13	23.950	23.950	22.950	23.200	23.200	847,273
2023-03-10	24.750	25.000	24.550	24.900	23.850	1,084,051
2023-03-09	24.850	24.900	24.500	24.700	23.658	891,841
2023-03-08	24.950	24.950	24.700	24.750	23.706	459,959
2023-03-07	24.950	25.150	24.850	24.950	23.898	773,634
2023-03-06	24.950	25.050	24.600	24.850	23.802	855,693
2023-03-03	24.950	25.200	24.700	24.850	23.802	1,168,011
2023-03-02	24.400	24.950	24.400	24.700	23.658	1,290,454
2023-03-01	24.450	25.000	24.050	24.200	23.180	1,696,509
2023-02-24	24.050	24.400	23.650	24.150	23.132	2,326,531
2023-02-23	22.900	23.950	22.900	23.750	22.749	2,501,009
2023-02-22	22.750	22.900	22.550	22.750	21.791	434,956
2023-02-21	22.450	22.800	22.400	22.650	21.695	369,292
2023-02-20	22.300	22.600	22.300	22.500	21.551	170,968
2023-02-17	22.400	22.450	22.200	22.300	21.360	153,093
2023-02-16	22.350	22.500	22.350	22.450	21.503	89,356
2023-02-15	22.500	22.700	22.300	22.350	21.408	115,363
2023-02-14	22.300	22.650	22.300	22.650	21.695	210,219
2023-02-13	21.850	22.350	21.800	22.300	21.360	283,517
2023-02-10	22.400	22.450	22.000	22.100	21.168	251,609
2023-02-09	22.200	22.950	22.200	22.500	21.551	524,781

← NewerPage 15 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.