COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.490	11.260	10.430	10.960	10.684	19,045,842
2022-11-02	10.030	10.670	9.960	10.540	10.274	16,479,149
2022-11-01	9.740	10.100	9.650	10.050	9.797	14,648,473
2022-10-31	9.390	9.800	9.390	9.670	9.426	9,683,277
2022-10-28	9.570	9.840	9.110	9.200	8.968	5,379,900
2022-10-27	9.360	9.640	9.290	9.510	9.270	5,475,962
2022-10-26	9.090	9.440	9.060	9.290	9.056	5,790,560
2022-10-25	9.100	9.180	8.850	8.970	8.744	3,512,972
2022-10-24	9.300	9.330	8.990	9.060	8.832	3,622,398
2022-10-21	9.160	9.300	9.070	9.260	9.027	2,491,920
2022-10-20	9.220	9.240	9.040	9.160	8.929	2,748,532
2022-10-19	9.160	9.230	9.020	9.180	8.949	3,703,401
2022-10-18	9.140	9.200	9.010	9.150	8.920	3,387,360
2022-10-17	8.780	9.120	8.740	9.090	8.861	3,457,558
2022-10-14	8.720	8.870	8.650	8.820	8.598	2,658,496
2022-10-13	8.540	8.790	8.480	8.720	8.500	3,720,978
2022-10-12	8.180	8.540	8.180	8.520	8.305	3,337,594
2022-10-11	8.080	8.260	8.050	8.220	8.013	1,536,188
2022-10-10	8.190	8.250	8.040	8.060	7.857	1,568,595
2022-09-30	8.390	8.390	8.130	8.160	7.954	2,241,147
2022-09-29	8.380	8.440	8.220	8.290	8.081	1,837,564
2022-09-28	8.480	8.550	8.270	8.270	8.062	1,945,360
2022-09-27	8.350	8.510	8.310	8.480	8.266	2,339,711
2022-09-26	8.630	8.690	8.310	8.340	8.130	2,729,467
2022-09-23	8.830	8.910	8.570	8.620	8.403	2,639,500
2022-09-22	8.720	8.960	8.720	8.880	8.656	2,532,161
2022-09-21	8.670	8.890	8.510	8.830	8.608	3,215,730
2022-09-20	8.780	8.980	8.700	8.730	8.510	1,999,505
2022-09-19	8.810	8.930	8.660	8.680	8.461	3,344,220
2022-09-16	8.960	9.180	8.820	8.850	8.627	3,401,500
2022-09-15	9.320	9.440	9.000	9.080	8.851	4,047,105
2022-09-14	9.280	9.460	9.180	9.310	9.075	3,336,619
2022-09-13	9.460	9.620	9.340	9.370	9.134	3,878,525
2022-09-09	9.440	9.530	9.390	9.430	9.192	3,229,480
2022-09-08	9.670	9.750	9.440	9.450	9.212	4,219,423
2022-09-07	9.790	9.820	9.570	9.710	9.465	5,873,261
2022-09-06	9.850	9.980	9.720	9.830	9.582	4,964,081
2022-09-05	9.790	9.910	9.630	9.760	9.514	4,656,084
2022-09-02	9.510	9.890	9.510	9.720	9.475	6,259,793
2022-09-01	9.400	9.800	9.350	9.500	9.261	9,750,639
2022-08-31	9.850	9.850	9.250	9.330	9.095	10,981,031
2022-08-30	10.080	10.140	9.660	9.770	9.524	9,163,953
2022-08-29	9.730	10.090	9.450	10.030	9.777	13,859,509
2022-08-26	10.250	10.260	9.810	9.910	9.660	23,130,754
2022-08-25	9.760	10.730	9.600	10.450	10.187	33,476,541
2022-08-24	10.070	10.190	9.690	9.750	9.504	9,175,138
2022-08-23	9.830	10.200	9.720	10.110	9.855	10,586,253
2022-08-22	9.600	9.940	9.600	9.830	9.582	6,566,005
2022-08-19	9.670	9.860	9.550	9.570	9.329	4,996,029
2022-08-18	9.640	9.710	9.590	9.670	9.426	4,220,416
2022-08-17	9.740	9.760	9.600	9.650	9.407	4,124,269
2022-08-16	9.650	9.750	9.590	9.640	9.397	4,375,202
2022-08-15	9.820	9.820	9.580	9.660	9.417	6,350,559
2022-08-12	9.700	10.080	9.650	9.830	9.582	10,085,910
2022-08-11	9.550	9.900	9.530	9.770	9.524	9,364,983
2022-08-10	9.500	9.570	9.430	9.550	9.309	4,056,500
2022-08-09	9.500	9.630	9.370	9.550	9.309	5,776,357
2022-08-08	9.510	9.520	9.330	9.480	9.241	7,401,120
2022-08-05	9.140	9.750	9.110	9.580	9.339	14,097,126
2022-08-04	9.060	9.100	8.890	9.020	8.793	3,411,462

← NewerPage 17 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.