COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.850	16.080	14.670	15.910	15.589	27,558,121
2024-01-23	14.330	14.670	14.220	14.620	14.325	6,885,349
2024-01-22	15.140	15.370	14.210	14.360	14.070	7,407,572
2024-01-19	15.530	15.580	15.210	15.220	14.913	4,022,952
2024-01-18	15.600	15.730	15.030	15.500	15.187	7,445,620
2024-01-17	16.040	16.070	15.650	15.660	15.344	3,967,278
2024-01-16	16.350	16.350	15.740	16.020	15.697	6,150,210
2024-01-15	16.310	16.410	16.130	16.250	15.922	4,748,932
2024-01-12	16.700	16.920	16.420	16.440	16.108	4,826,953
2024-01-11	15.950	16.780	15.950	16.710	16.373	7,885,539
2024-01-10	16.510	16.650	16.020	16.050	15.726	9,216,058
2024-01-09	16.800	17.020	16.470	16.650	16.314	5,257,635
2024-01-08	17.360	17.360	16.710	16.730	16.392	7,388,097
2024-01-05	18.240	18.290	17.370	17.480	17.127	6,932,875
2024-01-04	17.900	18.080	17.730	17.930	17.568	4,347,566
2024-01-03	18.010	18.040	17.660	17.940	17.578	5,400,020
2024-01-02	18.120	18.420	18.050	18.060	17.695	6,484,324
2023-12-29	17.800	18.170	17.700	18.120	17.754	6,683,735
2023-12-28	17.180	17.890	17.180	17.870	17.509	7,436,857
2023-12-27	17.250	17.480	17.200	17.400	17.049	6,572,943
2023-12-26	17.850	17.920	17.000	17.180	16.833	10,360,445
2023-12-25	18.450	18.670	17.810	17.850	17.490	9,035,725
2023-12-22	18.800	19.080	18.340	18.370	17.999	10,453,118
2023-12-21	18.590	19.220	18.530	18.930	18.548	11,514,430
2023-12-20	19.490	19.520	18.600	18.600	18.224	12,282,793
2023-12-19	19.610	20.150	19.220	19.420	19.028	14,669,110
2023-12-18	19.720	20.770	19.700	19.930	19.528	21,078,751
2023-12-15	19.690	19.820	19.110	19.390	18.998	11,913,725
2023-12-14	20.220	20.660	19.720	19.830	19.430	16,885,714
2023-12-13	20.050	20.210	19.610	19.640	19.243	12,099,230
2023-12-12	19.960	20.450	19.820	20.310	19.900	13,430,508
2023-12-11	19.960	19.960	19.360	19.960	19.557	16,187,609
2023-12-08	20.580	20.690	20.080	20.140	19.733	15,120,347
2023-12-07	20.000	20.600	19.910	20.460	20.047	16,895,560
2023-12-06	20.040	20.700	19.880	20.260	19.851	15,890,257
2023-12-05	20.670	20.900	20.030	20.120	19.714	20,638,916
2023-12-04	20.970	21.600	20.470	20.960	20.537	34,547,808
2023-12-01	19.690	20.640	19.400	20.630	20.213	28,568,367
2023-11-30	19.960	20.210	19.550	19.800	19.400	17,276,698
2023-11-29	19.900	20.970	19.790	20.060	19.655	35,100,835
2023-11-28	20.300	20.300	19.400	20.140	19.733	38,525,601
2023-11-27	18.330	20.170	18.320	20.170	19.763	12,582,967
2023-11-24	19.050	19.080	18.220	18.340	17.970	9,491,929
2023-11-23	19.010	19.120	18.620	19.050	18.665	9,641,411
2023-11-22	19.020	20.000	19.020	19.190	18.803	14,158,942
2023-11-21	19.560	19.560	18.900	19.200	18.812	10,739,382
2023-11-20	18.870	19.460	18.810	19.390	18.998	12,077,722
2023-11-17	18.830	19.080	18.650	18.840	18.460	6,347,379
2023-11-16	18.830	19.350	18.780	18.950	18.567	7,958,132
2023-11-15	19.140	19.210	18.870	18.970	18.587	10,921,943
2023-11-14	19.110	19.300	18.800	19.050	18.665	16,407,864
2023-11-13	18.000	19.320	17.910	18.900	18.518	22,979,042
2023-11-10	18.080	18.130	17.720	17.830	17.470	5,885,216
2023-11-09	18.200	18.400	18.010	18.180	17.813	6,097,360
2023-11-08	18.150	18.440	17.960	18.260	17.891	8,503,575
2023-11-07	18.060	18.260	17.830	18.150	17.784	5,995,306
2023-11-06	17.710	18.090	17.590	18.030	17.666	7,240,477
2023-11-03	17.150	17.620	17.100	17.500	17.147	6,246,812
2023-11-02	17.520	17.630	17.150	17.180	16.833	4,744,443
2023-11-01	17.560	17.730	17.390	17.460	17.107	4,890,165

← NewerPage 12 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.