COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.790	20.400	19.020	19.200	18.716	84,111,073
2023-02-02	18.210	20.830	18.210	20.830	20.305	100,304,210
2023-02-01	18.100	19.910	17.400	18.940	18.463	104,454,496
2023-01-31	17.800	19.140	16.550	18.100	17.644	100,651,590
2023-01-30	18.000	18.340	15.670	18.340	17.878	80,961,781
2023-01-20	16.000	16.670	15.610	16.670	16.250	28,688,405
2023-01-19	14.890	15.150	14.080	15.150	14.768	22,747,420
2023-01-18	12.610	13.770	12.410	13.770	13.423	25,832,854
2023-01-17	12.800	13.000	12.490	12.520	12.205	17,238,501
2023-01-16	12.600	13.120	12.520	13.000	12.673	25,581,997
2023-01-13	12.690	12.880	12.490	12.500	12.185	27,020,260
2023-01-12	12.760	13.070	12.650	12.900	12.575	30,966,741
2023-01-11	13.000	13.410	12.770	12.830	12.507	42,057,224
2023-01-10	13.440	13.700	12.830	13.050	12.721	51,443,006
2023-01-09	14.900	15.900	13.460	13.590	13.248	74,951,296
2023-01-06	16.000	16.100	13.330	14.610	14.242	58,741,182
2023-01-05	13.320	14.640	12.760	14.640	14.271	36,281,227
2023-01-04	12.900	13.310	12.380	13.310	12.975	20,673,699
2023-01-03	10.900	12.100	10.850	12.100	11.795	5,739,289
2022-12-30	10.790	11.030	10.740	11.000	10.723	3,563,880
2022-12-29	10.660	11.040	10.580	10.780	10.508	3,778,195
2022-12-28	10.810	10.900	10.670	10.750	10.479	4,274,952
2022-12-27	10.840	11.200	10.740	10.870	10.596	6,660,809
2022-12-26	11.170	11.240	10.780	10.870	10.596	6,971,284
2022-12-23	11.060	11.260	10.990	11.100	10.820	3,757,460
2022-12-22	11.380	11.500	11.020	11.150	10.869	6,003,560
2022-12-21	11.520	11.920	11.330	11.420	11.132	5,119,101
2022-12-20	11.620	12.570	11.620	11.790	11.493	5,183,275
2022-12-19	11.800	11.940	11.440	11.610	11.318	7,510,155
2022-12-16	12.370	12.630	11.800	11.850	11.551	7,528,420
2022-12-15	11.980	12.690	11.760	12.590	12.273	10,411,120
2022-12-14	11.400	12.210	11.380	12.080	11.776	10,878,432
2022-12-13	11.780	11.850	11.460	11.480	11.191	5,648,820
2022-12-12	11.690	11.940	11.590	11.730	11.435	7,262,034
2022-12-09	12.050	12.080	11.600	11.620	11.327	6,783,959
2022-12-08	12.190	12.230	11.990	12.050	11.746	5,700,881
2022-12-07	12.190	12.440	12.100	12.220	11.912	6,759,825
2022-12-06	12.440	12.450	11.800	12.270	11.961	11,291,742
2022-12-05	12.000	12.800	11.970	12.430	12.117	14,462,628
2022-12-02	11.750	12.030	11.710	11.860	11.561	7,197,208
2022-12-01	11.920	12.140	11.760	11.850	11.551	12,320,886
2022-11-30	11.900	12.260	11.590	12.030	11.727	13,511,825
2022-11-29	12.360	12.510	11.900	11.950	11.649	17,828,380
2022-11-28	11.600	12.630	11.470	12.520	12.205	23,531,431
2022-11-25	11.680	12.420	11.680	11.980	11.678	26,689,185
2022-11-24	13.400	13.500	12.010	12.050	11.746	35,230,685
2022-11-23	12.460	13.340	12.250	13.340	13.004	16,586,122
2022-11-22	12.750	13.050	12.060	12.130	11.824	21,899,399
2022-11-21	11.470	12.100	11.310	11.910	11.610	13,144,246
2022-11-18	11.300	12.150	11.260	11.510	11.220	12,781,723
2022-11-17	11.200	11.330	11.080	11.250	10.967	5,337,713
2022-11-16	11.030	11.550	10.990	11.220	10.937	6,568,960
2022-11-15	10.800	11.240	10.800	11.040	10.762	8,304,980
2022-11-14	10.700	10.990	10.620	10.870	10.596	5,932,853
2022-11-11	10.810	11.080	10.660	10.720	10.450	6,230,823
2022-11-10	10.640	10.920	10.530	10.740	10.469	6,937,192
2022-11-09	10.700	10.740	10.400	10.640	10.372	4,697,584
2022-11-08	10.570	10.780	10.440	10.740	10.469	6,890,880
2022-11-07	10.800	10.970	10.660	10.760	10.489	6,905,221
2022-11-04	10.870	10.940	10.570	10.800	10.528	11,995,532

← NewerPage 16 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.