China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	30.450	33.300	30.400	33.300	33.300	6,554,508
2024-10-30	30.450	31.500	30.300	30.300	30.300	869,424
2024-10-29	31.150	31.150	30.150	30.150	30.150	1,267,975
2024-10-28	31.550	33.150	30.900	31.200	31.200	6,400,406
2024-10-25	30.700	30.950	30.400	30.650	30.650	971,100
2024-10-24	31.300	31.300	30.500	30.550	30.550	1,101,908
2024-10-23	31.450	31.900	30.850	31.100	31.100	1,072,899
2024-10-22	31.900	32.200	31.200	31.450	31.450	1,667,709
2024-10-21	30.800	31.550	30.500	31.400	31.400	1,335,510
2024-10-18	31.200	31.200	30.200	30.500	30.500	1,605,429
2024-10-17	30.700	32.300	30.650	31.100	31.100	2,798,679
2024-10-16	30.200	32.000	29.950	31.050	31.050	2,735,996
2024-10-15	31.000	31.300	30.050	30.050	30.050	1,827,906
2024-10-14	31.300	31.700	30.700	30.900	30.900	1,361,762
2024-10-11	32.400	33.000	31.250	31.300	31.300	1,306,852
2024-10-09	33.600	33.650	32.300	32.300	32.300	1,276,723
2024-10-08	34.000	34.700	33.300	33.450	33.450	2,088,575
2024-10-07	34.550	34.650	33.150	33.800	33.800	2,906,942
2024-10-04	36.400	37.100	34.700	34.700	34.700	6,584,765
2024-10-01	36.700	40.300	36.700	38.550	38.550	20,661,144
2024-09-30	38.250	38.450	36.200	36.650	36.650	4,742,763
2024-09-27	38.550	39.750	37.650	38.450	38.450	13,489,279
2024-09-26	36.600	40.000	36.600	38.800	38.800	24,835,215
2024-09-25	36.500	36.500	34.500	36.500	36.500	11,566,169
2024-09-24	30.450	33.200	30.450	33.200	33.200	2,714,091
2024-09-23	30.150	30.500	30.050	30.200	30.200	378,626
2024-09-20	30.850	30.850	29.800	30.000	30.000	327,162
2024-09-19	29.900	30.350	29.500	30.350	30.350	323,940
2024-09-18	30.300	30.550	29.800	29.950	29.950	446,261
2024-09-16	29.900	30.050	29.650	29.850	29.850	308,368
2024-09-13	29.750	30.050	29.600	30.050	30.050	209,837
2024-09-12	30.150	30.500	29.550	29.900	29.900	538,298
2024-09-11	29.000	30.400	28.550	29.600	29.600	1,132,511
2024-09-10	29.550	29.550	28.250	28.400	28.400	431,800
2024-09-09	28.550	29.000	28.100	29.000	29.000	551,056
2024-09-06	29.350	29.550	29.100	29.400	29.400	453,036
2024-09-05	29.600	29.950	29.050	29.450	29.450	423,502
2024-09-04	29.900	29.900	28.950	29.350	29.350	627,365
2024-09-03	30.550	31.100	30.150	30.750	30.750	481,869
2024-09-02	31.650	31.650	30.550	30.550	30.550	438,487
2024-08-30	31.600	32.150	31.500	31.500	31.500	473,467
2024-08-29	31.850	31.850	31.300	31.450	31.450	458,963
2024-08-28	32.300	32.300	31.800	31.900	31.900	334,605
2024-08-27	32.800	32.800	31.800	32.250	32.250	708,503
2024-08-26	32.350	33.550	31.850	32.800	32.800	1,152,931
2024-08-23	31.800	31.800	31.300	31.800	31.800	462,852
2024-08-22	32.600	32.850	31.800	32.000	32.000	578,981
2024-08-21	33.000	33.400	32.500	32.550	32.550	442,233
2024-08-20	33.400	33.800	33.000	33.000	33.000	587,023
2024-08-19	33.050	33.150	32.650	33.100	33.100	473,214
2024-08-16	33.150	33.450	32.800	33.050	33.050	422,520
2024-08-15	33.700	33.950	33.050	33.100	33.100	490,664
2024-08-14	33.950	34.550	33.450	33.600	33.600	608,223
2024-08-13	34.500	34.550	33.350	33.600	33.600	342,051
2024-08-12	33.600	34.500	33.400	34.050	34.050	747,946
2024-08-09	33.700	34.250	32.950	33.100	33.100	917,923
2024-08-08	33.550	33.900	32.900	33.200	33.200	535,233
2024-08-07	32.450	34.000	31.650	33.950	33.950	1,114,511
2024-08-06	32.650	35.350	31.950	31.950	31.950	2,090,124
2024-08-05	33.900	34.000	31.200	32.650	32.650	1,670,440

← NewerPage 9 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.