China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.300	31.700	31.250	31.500	28.347	166,868
2022-05-16	31.100	31.500	31.050	31.300	28.167	316,484
2022-05-13	30.850	31.450	30.850	31.350	28.212	207,947
2022-05-12	31.300	31.300	30.800	30.850	27.762	387,006
2022-05-11	31.250	31.500	31.250	31.400	28.257	179,491
2022-05-10	31.550	31.700	31.000	31.700	28.527	386,557
2022-05-09	32.550	32.550	31.900	31.950	28.752	272,044
2022-05-06	32.550	32.600	32.300	32.550	29.292	313,297
2022-05-05	32.900	33.100	32.900	32.900	29.607	155,392
2022-05-04	32.800	32.800	32.600	32.750	29.472	273,267
2022-05-03	33.000	33.000	32.550	32.800	29.517	431,001
2022-04-29	32.750	33.200	32.750	33.000	29.697	98,283
2022-04-28	32.850	33.000	32.750	32.750	29.472	153,847
2022-04-27	33.200	33.200	32.500	32.850	29.562	290,328
2022-04-26	32.950	33.300	32.900	33.250	29.922	186,953
2022-04-25	33.500	33.500	32.400	32.650	29.382	603,225
2022-04-22	33.950	33.950	33.650	33.800	30.417	129,171
2022-04-21	34.150	34.150	33.800	33.950	30.552	133,434
2022-04-20	34.150	34.150	33.850	33.850	30.462	194,076
2022-04-19	33.900	34.100	33.700	34.050	30.642	315,733
2022-04-18	34.100	34.150	33.700	33.700	30.327	495,240
2022-04-15	34.500	34.500	34.100	34.100	30.687	142,337
2022-04-14	34.500	34.600	34.350	34.450	31.001	278,553
2022-04-13	34.000	34.600	34.000	34.500	31.046	331,579
2022-04-12	34.350	34.400	33.950	34.000	30.597	391,901
2022-04-11	34.600	35.150	34.350	34.400	30.956	368,087
2022-04-08	35.000	35.000	34.400	34.550	31.091	297,136
2022-04-07	34.500	35.000	34.500	34.650	31.181	441,089
2022-04-06	34.900	35.150	34.500	34.850	31.361	311,613
2022-04-01	34.550	35.200	34.100	35.150	31.631	1,150,559
2022-03-31	34.350	34.600	34.250	34.300	30.867	561,715
2022-03-30	34.050	34.300	33.800	34.250	30.822	365,074
2022-03-29	33.800	34.000	33.750	33.800	30.417	359,888
2022-03-28	33.950	33.950	33.450	33.800	30.417	481,268
2022-03-25	34.050	34.350	34.050	34.150	30.732	199,973
2022-03-24	33.900	34.150	33.900	34.050	30.642	481,252
2022-03-23	34.200	34.250	33.900	34.150	30.732	261,213
2022-03-22	34.250	34.250	33.900	34.150	30.732	118,509
2022-03-21	33.800	34.350	33.800	34.100	30.687	238,096
2022-03-18	34.150	34.500	33.600	33.600	30.237	436,470
2022-03-17	34.100	34.600	34.100	34.450	31.001	293,290
2022-03-16	33.900	34.000	33.450	33.700	30.327	386,300
2022-03-15	34.200	34.200	33.800	33.850	30.462	337,084
2022-03-14	34.250	34.650	34.250	34.250	30.822	190,192
2022-03-11	34.700	34.700	34.350	34.500	31.046	134,019
2022-03-10	34.300	34.700	34.300	34.550	31.091	204,860
2022-03-09	34.400	34.400	34.000	34.150	30.732	276,466
2022-03-08	33.950	34.500	33.700	33.850	30.462	749,662
2022-03-07	35.300	35.300	34.350	34.350	30.912	1,095,339
2022-03-04	35.600	35.700	35.350	35.500	31.946	564,782
2022-03-03	35.900	36.050	35.750	35.850	32.261	178,043
2022-03-02	35.950	36.300	35.800	36.000	32.396	380,900
2022-03-01	36.100	36.250	35.800	36.000	32.396	388,748
2022-02-25	35.100	36.000	35.100	35.800	32.216	731,752
2022-02-24	35.800	35.950	34.950	35.050	31.541	990,015
2022-02-23	36.000	36.150	35.800	36.100	32.486	276,027
2022-02-22	36.400	36.400	35.800	36.000	32.396	503,619
2022-02-21	36.000	36.800	36.000	36.650	32.981	462,149
2022-02-18	35.750	36.400	35.700	36.150	32.531	439,054
2022-02-17	36.400	36.850	36.050	36.400	32.756	1,051,193

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.2000 TWD
2022-07-14	2.1100 TWD
2021-07-12	1.0300 TWD
2020-08-12	0.9219 TWD
2019-07-16	2.7000 TWD

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