COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.600	22.850	21.300	22.490	21.923	24,306,029
2023-04-28	21.340	22.030	21.340	21.640	21.095	17,903,547
2023-04-27	20.600	22.300	20.600	21.610	21.066	22,827,610
2023-04-26	22.150	22.470	20.700	20.990	20.461	21,422,372
2023-04-25	22.840	23.320	22.060	22.470	21.904	20,253,670
2023-04-24	23.930	24.800	22.750	23.140	22.557	24,911,684
2023-04-21	26.150	26.150	24.020	24.160	23.551	25,987,043
2023-04-20	24.710	26.360	24.490	26.260	25.598	31,552,028
2023-04-19	24.900	25.400	24.260	24.430	23.815	21,904,796
2023-04-18	25.440	25.480	24.300	24.900	24.273	17,884,467
2023-04-17	24.950	26.000	24.500	25.300	24.663	22,197,473
2023-04-14	26.400	26.630	24.460	25.450	24.809	34,858,969
2023-04-13	26.460	29.000	25.760	26.170	25.511	43,895,524
2023-04-12	27.000	27.770	26.000	26.990	26.310	45,105,652
2023-04-11	23.900	27.310	23.880	26.860	26.183	58,564,081
2023-04-10	23.540	25.230	23.540	25.230	24.594	59,914,046
2023-04-07	22.000	23.440	21.420	22.940	22.362	38,261,927
2023-04-06	21.610	22.890	21.610	21.800	21.251	39,722,143
2023-04-04	23.670	25.880	22.560	22.570	22.001	54,472,678
2023-04-03	22.300	24.300	22.250	23.980	23.376	47,167,632
2023-03-31	22.050	23.090	21.600	22.160	21.602	34,576,582
2023-03-30	22.090	22.660	21.160	22.530	21.962	44,837,635
2023-03-29	21.470	23.240	20.910	22.770	22.196	66,044,855
2023-03-28	19.210	21.130	18.580	21.130	20.598	45,027,331
2023-03-27	18.500	19.980	18.430	19.210	18.726	45,006,586
2023-03-24	17.470	18.350	17.280	18.350	17.888	31,248,732
2023-03-23	17.200	17.460	17.020	17.440	17.001	18,589,956
2023-03-22	16.660	17.580	16.490	17.440	17.001	26,191,343
2023-03-21	16.720	17.030	16.540	16.640	16.221	18,013,277
2023-03-20	17.250	17.600	16.830	16.920	16.494	27,650,538
2023-03-17	17.020	17.280	16.710	17.170	16.737	20,691,202
2023-03-16	17.000	17.160	16.260	16.700	16.279	21,759,157
2023-03-15	17.390	17.650	17.000	17.190	16.757	19,794,805
2023-03-14	17.710	17.930	17.140	17.270	16.835	24,771,419
2023-03-13	17.010	17.880	16.860	17.850	17.400	31,296,924
2023-03-10	17.280	17.570	16.980	17.200	16.767	25,339,192
2023-03-09	17.750	18.230	17.100	17.350	16.913	35,453,179
2023-03-08	18.000	18.170	17.090	17.850	17.400	50,202,335
2023-03-07	19.530	20.300	17.800	18.180	17.722	66,751,307
2023-03-06	18.220	19.680	18.220	19.100	18.619	62,516,866
2023-03-03	17.360	18.330	16.890	17.940	17.488	50,717,042
2023-03-02	17.500	17.990	17.240	17.590	17.147	62,963,155
2023-03-01	15.720	17.470	15.710	17.470	17.030	62,508,055
2023-02-28	15.860	15.970	15.500	15.880	15.480	22,801,528
2023-02-27	15.480	15.680	15.310	15.380	14.993	12,395,440
2023-02-24	15.580	15.700	15.400	15.480	15.090	10,531,515
2023-02-23	15.880	15.880	15.520	15.630	15.236	15,299,590
2023-02-22	15.800	15.940	15.520	15.910	15.509	16,994,715
2023-02-21	15.800	16.100	15.710	15.990	15.587	20,027,819
2023-02-20	15.700	15.870	15.150	15.760	15.363	28,064,461
2023-02-17	17.450	17.800	15.930	15.960	15.558	44,352,119
2023-02-16	16.890	17.950	16.620	17.700	17.254	48,140,364
2023-02-15	17.370	17.880	17.180	17.220	16.786	47,618,067
2023-02-14	16.650	17.400	16.470	17.380	16.942	48,096,691
2023-02-13	16.410	16.730	16.350	16.680	16.260	25,170,040
2023-02-10	17.000	17.170	16.300	16.400	15.987	42,452,115
2023-02-09	17.020	17.950	16.980	17.090	16.659	53,863,089
2023-02-08	17.810	18.870	16.710	17.260	16.825	81,743,935
2023-02-07	18.630	19.130	17.680	18.570	18.102	64,752,995
2023-02-06	18.900	19.720	17.800	18.350	17.888	67,305,203

← NewerPage 15 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.