COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.490	13.740	13.450	13.680	13.560	2,931,790
2024-07-25	13.300	13.560	13.250	13.500	13.382	2,209,899
2024-07-24	13.630	13.720	13.360	13.390	13.273	2,642,500
2024-07-23	14.040	14.040	13.650	13.670	13.550	2,488,440
2024-07-22	13.860	14.070	13.840	13.970	13.848	2,279,300
2024-07-19	13.700	14.000	13.640	13.900	13.778	2,558,883
2024-07-18	13.790	13.950	13.400	13.760	13.639	2,620,919
2024-07-17	13.990	14.050	13.820	13.830	13.709	1,681,200
2024-07-16	13.880	14.050	13.830	14.000	13.877	2,356,500
2024-07-15	14.080	14.080	13.830	13.880	13.758	2,064,500
2024-07-12	14.200	14.280	14.090	14.120	13.996	2,575,120
2024-07-11	14.070	14.260	14.000	14.250	14.125	4,200,524
2024-07-10	13.710	14.050	13.660	13.830	13.709	3,026,440
2024-07-09	13.670	13.860	13.260	13.820	13.699	3,906,198
2024-07-08	14.220	14.220	13.570	13.600	13.481	3,336,157
2024-07-05	14.060	14.300	13.910	14.230	14.105	2,463,364
2024-07-04	14.480	14.560	14.100	14.100	13.976	3,584,265
2024-07-03	14.790	14.860	14.430	14.480	14.353	3,232,885
2024-07-02	14.750	15.050	14.750	14.810	14.680	3,243,880
2024-07-01	14.810	14.940	14.680	14.840	14.710	3,485,120
2024-06-28	14.670	15.110	14.640	14.940	14.809	4,310,900
2024-06-27	14.930	15.020	14.760	14.790	14.660	3,402,600
2024-06-26	14.330	15.050	14.210	15.020	14.888	4,942,940
2024-06-25	14.550	14.600	14.110	14.480	14.353	3,859,300
2024-06-24	15.000	15.010	14.430	14.460	14.333	5,026,217
2024-06-21	15.130	15.230	14.820	15.200	15.067	3,593,200
2024-06-20	15.810	15.830	15.140	15.160	15.027	6,302,400
2024-06-19	16.070	16.150	15.830	15.830	15.691	6,586,260
2024-06-18	15.410	16.300	15.370	16.160	16.018	10,349,347
2024-06-17	15.230	15.690	15.190	15.440	15.305	4,639,820
2024-06-14	15.330	15.380	15.110	15.300	15.166	3,960,714
2024-06-13	15.490	15.570	15.280	15.280	15.146	3,177,539
2024-06-12	15.350	15.600	15.270	15.490	15.354	3,615,737
2024-06-11	15.210	15.500	14.940	15.380	15.245	3,938,325
2024-06-07	15.420	15.590	15.070	15.310	15.176	5,316,900
2024-06-06	15.940	16.230	15.280	15.350	15.215	10,005,900
2024-06-05	16.220	16.480	15.970	16.010	15.870	7,536,194
2024-06-04	15.910	16.640	15.910	16.300	16.157	11,554,554
2024-06-03	15.710	16.150	15.700	16.000	15.860	7,450,674
2024-05-31	15.510	15.780	15.500	15.670	15.533	3,104,241
2024-05-30	15.880	15.950	15.590	15.620	15.305	3,678,980
2024-05-29	15.810	16.180	15.810	16.000	15.677	3,580,541
2024-05-28	15.800	16.200	15.670	16.010	15.687	4,886,620
2024-05-27	15.510	15.930	15.430	15.890	15.569	4,511,910
2024-05-24	15.870	15.990	15.510	15.510	15.197	4,870,954
2024-05-23	16.310	16.390	15.920	15.940	15.618	5,310,377
2024-05-22	16.470	16.550	16.330	16.340	16.010	5,174,740
2024-05-21	16.760	16.780	16.460	16.610	16.275	4,817,641
2024-05-20	16.500	16.720	16.300	16.610	16.275	6,100,640
2024-05-17	16.580	16.780	16.460	16.570	16.235	5,423,720
2024-05-16	16.820	16.900	16.610	16.740	16.402	5,678,831
2024-05-15	16.980	16.980	16.710	16.740	16.402	4,973,821
2024-05-14	17.190	17.200	16.780	17.040	16.696	9,898,536
2024-05-13	16.700	17.200	16.580	17.170	16.823	13,016,954
2024-05-10	16.900	16.980	16.560	16.740	16.402	6,520,166
2024-05-09	16.530	17.080	16.510	16.930	16.588	8,733,692
2024-05-08	16.870	16.870	16.510	16.550	16.216	6,343,700
2024-05-07	17.150	17.180	16.800	16.930	16.588	8,391,045
2024-05-06	17.200	17.730	17.000	17.030	16.686	15,383,111
2024-04-30	16.800	16.930	16.450	16.740	16.402	8,237,840

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0280 CNY
2025-08-08	0.1300 CNY
2024-05-31	0.1800 CNY
2023-07-13	0.1200 CNY
2022-07-11	0.1200 CNY
2021-07-08	0.0996 CNY
2020-08-20	0.0500 CNY
2019-08-13	0.0500 CNY

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