Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	39.400	40.700	39.400	40.200	38.057	450,061
2022-08-09	39.600	40.000	39.350	39.700	37.584	225,551
2022-08-08	39.050	39.600	38.800	39.600	37.489	267,674
2022-08-05	39.050	39.900	39.050	39.650	37.537	340,140
2022-08-04	38.650	39.200	38.050	38.750	36.685	286,496
2022-08-03	39.300	39.900	38.800	38.900	36.827	452,490
2022-08-02	40.450	40.600	39.750	39.850	37.726	289,562
2022-08-01	40.800	40.950	40.050	40.750	38.578	282,591
2022-07-29	40.600	41.350	40.600	40.800	38.625	383,324
2022-07-28	41.950	41.950	40.600	40.600	38.436	321,268
2022-07-27	41.450	41.600	40.500	41.300	39.099	459,419
2022-07-26	41.950	41.950	40.800	40.950	38.767	406,307
2022-07-25	42.150	42.150	41.100	41.500	39.288	553,550
2022-07-22	41.200	43.350	40.850	42.150	39.903	2,271,455
2022-07-21	40.900	43.550	40.450	40.850	38.673	2,745,594
2022-07-20	41.150	41.150	40.000	40.000	37.868	597,331
2022-07-19	40.850	41.950	40.250	40.350	38.199	1,422,267
2022-07-18	38.000	39.000	37.800	38.900	36.827	445,806
2022-07-15	37.900	38.000	37.150	37.550	35.549	312,212
2022-07-14	37.100	38.100	36.600	38.000	35.975	532,481
2022-07-13	37.500	38.050	37.300	37.300	35.312	490,915
2022-07-12	41.350	41.400	39.600	39.600	34.952	812,185
2022-07-11	42.150	42.300	41.400	41.950	37.026	282,672
2022-07-08	41.600	42.350	41.250	41.750	36.850	442,137
2022-07-07	40.500	40.900	39.350	40.700	35.923	457,378
2022-07-06	41.800	41.800	40.200	40.250	35.526	576,912
2022-07-05	40.950	41.950	40.450	41.800	36.894	515,243
2022-07-04	39.950	40.950	39.500	40.050	35.349	558,064
2022-07-01	42.200	42.500	40.000	40.000	35.305	746,332
2022-06-30	43.150	43.200	41.750	42.000	37.070	550,098
2022-06-29	43.950	43.950	42.700	43.150	38.086	412,492
2022-06-28	43.700	44.400	43.000	44.250	39.056	393,726
2022-06-27	42.550	44.350	42.550	43.850	38.703	985,999
2022-06-24	41.800	43.200	41.450	41.600	36.717	679,798
2022-06-23	41.900	42.350	40.800	41.300	36.453	964,127
2022-06-22	45.900	45.900	41.050	41.250	36.409	2,178,098
2022-06-21	45.300	46.150	44.900	45.500	40.160	989,203
2022-06-20	49.600	49.600	45.050	45.050	39.763	1,402,389
2022-06-17	49.100	50.000	48.600	49.150	43.381	635,506
2022-06-16	51.300	51.300	49.350	49.350	43.558	855,243
2022-06-15	51.300	51.800	50.400	50.500	44.573	454,363
2022-06-14	51.000	51.600	50.200	51.500	45.455	599,100
2022-06-13	51.600	53.400	51.300	51.300	45.279	595,002
2022-06-10	52.700	53.200	52.400	53.000	46.779	570,114
2022-06-09	54.900	55.100	53.600	53.900	47.574	448,575
2022-06-08	55.700	55.900	54.600	54.900	48.456	413,907
2022-06-07	55.400	55.800	55.000	55.000	48.545	411,599
2022-06-06	55.700	56.300	55.300	55.400	48.898	892,305
2022-06-02	55.300	55.500	54.700	55.000	48.545	511,232
2022-06-01	54.500	55.300	54.300	54.700	48.280	945,167
2022-05-31	54.000	54.600	53.600	54.100	47.750	895,479
2022-05-30	54.200	54.200	53.100	53.900	47.574	755,494
2022-05-27	53.700	53.900	52.500	53.600	47.309	1,387,498
2022-05-26	53.200	53.700	52.600	53.100	46.868	1,449,758
2022-05-25	52.200	52.900	51.500	52.400	46.250	1,016,655
2022-05-24	52.700	53.300	52.100	52.400	46.250	1,826,700
2022-05-23	51.000	53.500	50.900	51.900	45.809	2,610,656
2022-05-20	50.900	51.400	50.300	50.300	44.396	1,070,264
2022-05-19	49.650	50.400	49.300	50.400	44.485	870,947
2022-05-18	50.800	51.300	50.400	50.700	44.749	790,388

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.1800 TWD
2022-07-13	2.6800 TWD
2021-07-08	1.6000 TWD
2020-07-08	0.8000 TWD
2019-07-08	1.6000 TWD

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