Chinese Maritime Transport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	51.900	52.700	51.600	52.300	46.162	606,622
2022-02-15	51.700	52.400	51.300	51.400	45.367	424,896
2022-02-14	51.600	52.600	51.300	51.300	45.279	518,818
2022-02-11	52.400	53.100	52.000	52.200	46.073	557,938
2022-02-10	52.500	53.600	51.800	52.400	46.250	1,111,584
2022-02-09	51.700	52.400	51.300	52.100	45.985	823,777
2022-02-08	50.500	51.900	50.000	51.300	45.279	1,017,033
2022-02-07	48.600	51.300	48.600	50.500	44.573	1,185,593
2022-01-26	47.700	48.950	47.700	48.200	42.543	812,261
2022-01-25	48.850	49.100	47.700	47.800	42.190	813,892
2022-01-24	49.000	49.650	47.400	49.300	43.514	1,041,218
2022-01-21	50.400	50.400	49.200	49.200	43.425	1,027,793
2022-01-20	50.800	51.200	50.200	50.500	44.573	882,232
2022-01-19	51.800	52.200	50.600	50.600	44.661	677,676
2022-01-18	52.500	53.000	52.000	52.200	46.073	378,983
2022-01-17	52.500	52.700	51.800	52.700	46.515	434,361
2022-01-14	52.900	52.900	51.200	52.200	46.073	1,037,511
2022-01-13	52.900	53.700	52.900	53.000	46.779	643,160
2022-01-12	54.500	54.800	53.000	53.000	46.779	938,700
2022-01-11	55.100	55.600	54.200	54.300	47.927	643,798
2022-01-10	55.200	56.200	54.000	54.900	48.456	848,691
2022-01-07	56.300	56.500	54.700	55.200	48.721	853,494
2022-01-06	56.700	57.400	55.800	56.100	49.516	917,836
2022-01-05	57.800	58.000	56.800	56.800	50.133	581,238
2022-01-04	57.300	57.900	56.800	57.600	50.840	545,607
2022-01-03	58.900	58.900	57.000	57.200	50.486	987,817
2021-12-30	60.000	60.000	58.100	58.400	51.546	936,273
2021-12-29	59.400	59.900	59.000	59.100	52.163	680,614
2021-12-28	59.400	60.400	58.800	58.900	51.987	1,084,969
2021-12-27	60.000	60.000	59.100	59.100	52.163	648,905
2021-12-24	61.000	61.400	59.900	59.900	52.870	867,647
2021-12-23	61.800	62.000	60.300	60.700	53.576	932,061
2021-12-22	61.500	61.700	60.800	61.200	54.017	1,377,737
2021-12-21	59.900	62.000	58.900	61.700	54.458	2,900,178
2021-12-20	60.300	61.000	59.100	59.500	52.517	928,526
2021-12-17	59.400	61.600	59.400	60.100	53.046	3,310,099
2021-12-16	60.400	60.400	58.500	59.000	52.075	1,973,452
2021-12-15	57.500	60.500	57.300	60.000	52.958	1,975,956
2021-12-14	60.500	61.000	57.900	57.900	51.104	1,839,821
2021-12-13	60.800	61.000	59.300	60.200	53.134	1,127,434
2021-12-10	59.500	61.000	58.800	60.800	53.664	2,293,868
2021-12-09	60.600	62.000	59.300	61.000	53.840	3,289,925
2021-12-08	61.000	64.500	60.100	60.900	53.752	8,088,812
2021-12-07	59.000	60.000	58.100	59.400	52.428	2,671,804
2021-12-06	57.500	59.800	57.500	59.000	52.075	3,193,195
2021-12-03	59.100	59.900	56.900	57.100	50.398	2,876,043
2021-12-02	57.300	59.600	57.200	58.500	51.634	3,698,389
2021-12-01	57.000	57.200	55.900	57.000	50.310	935,301
2021-11-30	56.000	57.000	55.500	56.700	50.045	1,277,582
2021-11-29	54.000	56.100	54.000	55.000	48.545	1,288,855
2021-11-26	57.900	57.900	54.800	54.800	48.368	1,786,400
2021-11-25	57.800	58.200	57.000	57.300	50.575	1,066,524
2021-11-24	57.200	58.100	56.400	57.400	50.663	1,756,479
2021-11-23	56.500	57.500	56.100	56.400	49.780	1,242,683
2021-11-22	55.300	57.500	55.300	56.800	50.133	2,089,686
2021-11-19	56.400	56.400	55.100	55.100	48.633	1,004,572
2021-11-18	55.600	56.500	54.800	55.800	49.251	1,413,550
2021-11-17	57.200	57.200	54.900	55.600	49.074	2,645,539
2021-11-16	55.900	58.300	55.900	57.600	50.840	2,639,831
2021-11-15	57.600	58.200	55.900	55.900	49.339	1,999,956

← NewerPage 20 of 21 · 1,222 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.