COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.750	17.840	17.300	17.500	17.147	6,656,919
2023-10-30	17.280	17.720	17.230	17.690	17.333	8,686,582
2023-10-27	17.260	17.480	16.970	17.400	17.049	11,178,987
2023-10-26	17.030	17.250	16.770	16.940	16.598	7,408,903
2023-10-25	17.150	17.450	16.880	17.290	16.941	7,311,958
2023-10-24	16.830	17.270	16.670	16.890	16.549	7,622,397
2023-10-23	17.100	17.270	16.500	16.570	16.235	6,497,123
2023-10-20	17.560	17.990	17.160	17.230	16.882	6,378,336
2023-10-19	17.870	18.270	17.660	17.780	17.421	6,788,223
2023-10-18	18.610	18.610	17.860	17.930	17.568	7,654,285
2023-10-17	18.600	18.850	18.340	18.620	18.244	5,885,075
2023-10-16	18.630	18.980	18.400	18.600	18.224	6,972,296
2023-10-13	19.310	19.370	18.740	18.780	18.401	9,024,997
2023-10-12	19.750	19.940	19.400	19.490	19.096	6,207,057
2023-10-11	19.900	20.120	19.510	19.850	19.449	6,729,848
2023-10-10	20.040	20.270	19.700	19.890	19.488	7,899,553
2023-10-09	19.600	20.310	19.510	20.090	19.684	8,465,640
2023-09-28	19.830	19.990	19.620	19.740	19.341	5,406,859
2023-09-27	19.600	19.930	19.510	19.770	19.371	6,537,462
2023-09-26	19.510	19.970	19.460	19.710	19.312	8,829,397
2023-09-25	19.250	19.880	19.250	19.660	19.263	11,348,306
2023-09-22	18.630	19.470	18.580	19.390	18.998	11,456,961
2023-09-21	19.000	19.200	18.670	18.680	18.303	5,934,763
2023-09-20	18.990	19.380	18.880	18.900	18.518	7,150,650
2023-09-19	19.560	19.560	18.970	18.990	18.607	9,101,843
2023-09-18	19.970	20.010	19.520	19.580	19.185	8,583,519
2023-09-15	20.500	20.550	19.840	20.030	19.626	6,952,516
2023-09-14	20.590	20.770	20.300	20.400	19.988	5,502,460
2023-09-13	21.020	21.020	20.320	20.600	20.184	9,564,264
2023-09-12	21.260	21.420	21.000	21.030	20.605	7,414,701
2023-09-11	20.790	21.840	20.530	21.430	20.997	12,291,883
2023-09-08	21.140	21.250	20.490	20.800	20.380	9,329,725
2023-09-07	21.550	21.690	21.110	21.120	20.694	8,264,663
2023-09-06	21.890	21.890	21.190	21.550	21.115	10,701,391
2023-09-05	22.300	22.390	21.900	22.030	21.585	11,092,408
2023-09-04	22.380	22.660	21.950	22.660	22.202	16,424,464
2023-09-01	22.180	22.940	21.950	22.420	21.967	15,326,784
2023-08-31	22.490	22.750	22.260	22.310	21.860	13,095,189
2023-08-30	21.900	23.200	21.900	22.790	22.330	26,712,784
2023-08-29	20.390	22.220	20.390	22.080	21.634	26,476,917
2023-08-28	22.100	22.330	20.490	20.630	20.213	27,353,361
2023-08-25	23.000	23.450	21.120	21.120	20.694	33,882,378
2023-08-24	23.940	24.690	23.370	23.470	22.996	40,915,405
2023-08-23	23.650	25.500	23.300	24.030	23.545	57,991,010
2023-08-22	22.100	23.430	22.090	23.430	22.957	40,623,253
2023-08-21	21.050	21.950	21.000	21.300	20.870	8,861,367
2023-08-18	22.030	22.220	21.130	21.160	20.733	9,672,356
2023-08-17	21.210	22.200	20.750	22.030	21.585	13,027,262
2023-08-16	22.100	22.200	20.910	21.350	20.919	11,011,927
2023-08-15	22.760	22.810	21.910	22.150	21.703	10,369,510
2023-08-14	21.380	22.860	21.240	22.790	22.330	15,587,868
2023-08-11	22.120	22.170	21.460	21.480	21.046	6,416,789
2023-08-10	22.000	22.380	21.800	21.960	21.517	6,773,933
2023-08-09	22.640	23.150	22.210	22.250	21.801	9,418,484
2023-08-08	22.850	23.440	22.610	22.640	22.183	10,122,813
2023-08-07	22.420	23.290	22.300	22.930	22.467	16,273,184
2023-08-04	21.330	22.500	21.320	22.430	21.977	14,925,788
2023-08-03	21.400	21.810	21.300	21.580	21.144	5,895,353
2023-08-02	21.900	21.900	21.420	21.570	21.134	10,539,523
2023-08-01	22.490	22.500	21.600	22.060	21.615	10,419,075

← NewerPage 13 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.