COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.000	22.500	21.790	22.380	21.928	9,737,407
2023-07-28	22.280	22.450	21.660	21.990	21.546	9,834,665
2023-07-27	22.740	22.920	22.280	22.320	21.869	6,427,536
2023-07-26	23.330	23.340	22.690	22.740	22.281	9,141,674
2023-07-25	23.450	23.760	23.120	23.460	22.986	11,744,235
2023-07-24	22.350	23.470	22.310	23.160	22.692	12,680,379
2023-07-21	22.200	22.760	22.060	22.540	22.085	10,630,270
2023-07-20	23.190	23.410	22.300	22.390	21.938	13,273,571
2023-07-19	23.300	23.710	23.180	23.420	22.947	8,205,376
2023-07-18	23.830	24.080	23.160	23.300	22.830	13,136,696
2023-07-17	24.210	24.660	23.900	23.990	23.506	13,018,284
2023-07-14	23.000	24.800	22.980	24.490	23.995	21,740,521
2023-07-13	23.000	23.680	22.350	23.270	22.800	16,995,953
2023-07-12	25.880	26.190	23.450	23.510	22.918	34,152,562
2023-07-11	26.050	26.450	25.700	26.060	25.403	10,063,277
2023-07-10	26.120	26.370	25.700	26.220	25.559	12,272,151
2023-07-07	26.760	26.860	25.800	25.930	25.277	19,689,179
2023-07-06	26.780	28.210	26.290	27.020	26.339	25,098,787
2023-07-05	28.200	29.690	27.600	27.710	27.012	37,405,893
2023-07-04	27.000	27.870	26.600	27.610	26.914	25,821,032
2023-07-03	26.500	27.330	25.190	27.310	26.622	32,419,149
2023-06-30	26.250	26.750	25.600	26.320	25.657	20,041,738
2023-06-29	25.740	27.030	25.550	26.530	25.862	25,869,619
2023-06-28	28.000	28.030	25.160	25.850	25.199	39,527,977
2023-06-27	26.580	28.400	26.380	27.950	27.246	32,508,541
2023-06-26	28.170	28.240	26.000	26.100	25.442	31,424,413
2023-06-21	30.050	31.550	28.080	28.280	27.568	42,643,699
2023-06-20	31.200	32.500	29.690	30.510	29.741	65,689,865
2023-06-19	27.950	29.950	27.900	29.950	29.195	33,042,078
2023-06-16	25.470	28.200	25.360	27.230	26.544	45,595,416
2023-06-15	26.500	26.950	25.570	25.640	24.994	25,948,848
2023-06-14	26.060	26.890	25.600	26.520	25.852	32,644,023
2023-06-13	25.360	26.500	24.850	26.250	25.589	32,996,995
2023-06-12	26.030	26.230	25.330	25.470	24.828	26,828,555
2023-06-09	25.700	26.480	25.020	26.300	25.637	35,473,268
2023-06-08	27.530	27.760	25.500	25.900	25.247	52,848,446
2023-06-07	25.830	28.780	24.900	28.110	27.402	74,680,213
2023-06-06	24.830	27.450	24.500	26.160	25.501	46,141,481
2023-06-05	24.990	25.650	24.670	25.090	24.458	25,109,081
2023-06-02	25.520	26.260	24.750	24.770	24.146	36,643,583
2023-06-01	26.950	27.590	25.610	25.700	25.053	57,309,767
2023-05-31	24.300	26.950	24.130	26.950	26.271	41,077,729
2023-05-30	23.860	24.670	23.120	24.500	23.883	24,988,714
2023-05-29	23.450	25.250	23.030	24.440	23.824	34,319,706
2023-05-26	22.350	23.880	22.350	23.470	22.879	24,689,233
2023-05-25	22.450	22.960	21.820	22.640	22.070	20,705,768
2023-05-24	22.500	23.080	21.790	22.540	21.972	18,393,222
2023-05-23	23.700	23.730	22.000	22.880	22.304	20,387,307
2023-05-22	23.280	24.430	23.270	23.970	23.366	28,076,604
2023-05-19	24.850	24.850	22.950	23.280	22.693	35,636,099
2023-05-18	22.610	25.300	22.580	25.300	24.663	36,944,405
2023-05-17	21.790	23.450	21.530	23.000	22.421	30,489,998
2023-05-16	22.680	22.770	21.530	21.790	21.241	15,620,597
2023-05-15	22.810	22.970	21.240	22.680	22.109	23,488,467
2023-05-12	23.310	23.730	22.700	22.810	22.235	20,407,269
2023-05-11	25.550	25.870	23.170	23.540	22.947	36,258,986
2023-05-10	25.710	27.090	24.810	25.490	24.848	39,858,862
2023-05-09	28.100	28.580	26.500	26.510	25.842	54,060,617
2023-05-08	25.360	27.210	25.010	27.210	26.524	52,772,189
2023-05-05	22.050	24.740	21.780	24.740	24.117	30,448,044

← NewerPage 14 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.