COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.930	9.200	8.930	8.960	8.734	5,234,589
2022-08-02	9.310	9.320	8.840	8.980	8.754	6,217,465
2022-08-01	9.320	9.470	9.220	9.420	9.183	5,071,863
2022-07-29	9.250	9.400	9.250	9.310	9.075	3,554,580
2022-07-28	9.190	9.360	9.170	9.270	9.036	4,150,906
2022-07-27	9.110	9.170	9.070	9.160	8.929	1,850,595
2022-07-26	9.070	9.140	9.020	9.120	8.890	1,921,551
2022-07-25	9.180	9.200	9.030	9.070	8.842	2,195,888
2022-07-22	9.170	9.170	9.030	9.110	8.881	2,751,600
2022-07-21	9.130	9.220	9.090	9.120	8.890	3,479,741
2022-07-20	9.100	9.170	9.050	9.130	8.900	3,694,788
2022-07-19	8.850	9.100	8.850	9.090	8.861	4,747,272
2022-07-18	8.620	8.900	8.620	8.880	8.656	3,338,492
2022-07-15	8.910	8.920	8.610	8.610	8.393	3,250,380
2022-07-14	8.890	8.920	8.810	8.920	8.695	2,516,260
2022-07-13	8.670	8.880	8.670	8.870	8.647	2,824,668
2022-07-12	8.810	8.810	8.660	8.670	8.452	2,579,058
2022-07-11	8.850	8.950	8.760	8.820	8.598	3,112,027
2022-07-08	8.900	9.070	8.870	8.930	8.588	4,069,169
2022-07-07	8.790	8.920	8.780	8.910	8.569	2,036,700
2022-07-06	8.940	8.940	8.740	8.800	8.463	3,051,800
2022-07-05	9.010	9.060	8.820	8.950	8.607	3,831,477
2022-07-04	9.010	9.050	8.940	8.990	8.646	2,424,186
2022-07-01	9.050	9.060	8.930	9.000	8.655	2,775,705
2022-06-30	9.010	9.130	8.980	9.010	8.665	3,952,963
2022-06-29	9.220	9.250	9.030	9.040	8.694	4,968,781
2022-06-28	9.010	9.240	8.980	9.220	8.867	7,786,484
2022-06-27	9.050	9.120	8.990	9.030	8.684	4,117,929
2022-06-24	9.100	9.110	9.000	9.030	8.684	4,487,311
2022-06-23	8.960	9.100	8.920	9.060	8.713	4,064,903
2022-06-22	9.100	9.140	8.930	8.970	8.627	5,225,089
2022-06-21	9.060	9.090	8.880	9.020	8.675	5,570,158
2022-06-20	9.070	9.120	8.970	9.090	8.742	5,985,955
2022-06-17	9.160	9.160	8.910	9.090	8.742	7,199,828
2022-06-16	9.290	9.340	9.140	9.200	8.848	6,855,999
2022-06-15	9.270	9.430	9.200	9.300	8.944	8,598,860
2022-06-14	9.200	9.290	9.010	9.270	8.915	8,440,278
2022-06-13	9.210	9.490	9.170	9.330	8.973	8,098,987
2022-06-10	9.130	9.470	9.130	9.310	8.954	10,563,010
2022-06-09	9.610	9.610	9.000	9.120	8.771	12,487,037
2022-06-08	9.610	9.780	9.290	9.610	9.242	16,441,494
2022-06-07	10.100	10.100	9.560	9.700	9.329	20,173,605
2022-06-06	10.300	10.440	9.760	10.180	9.790	32,298,291
2022-06-02	9.050	10.770	9.050	10.560	10.156	45,932,490
2022-06-01	11.170	11.340	9.990	10.060	9.675	52,332,709
2022-05-31	9.700	10.310	9.250	10.310	9.915	13,526,539
2022-05-30	8.570	9.370	8.520	9.370	9.011	13,058,865
2022-05-27	8.350	8.560	8.290	8.520	8.194	4,733,574
2022-05-26	8.250	8.350	8.070	8.310	7.992	2,417,269
2022-05-25	7.970	8.280	7.950	8.280	7.963	2,966,696
2022-05-24	8.410	8.430	7.950	7.970	7.665	3,412,913
2022-05-23	8.230	8.420	8.210	8.380	8.059	2,757,114
2022-05-20	8.100	8.280	8.100	8.230	7.915	3,817,781
2022-05-19	8.020	8.120	7.950	8.100	7.790	2,438,362
2022-05-18	7.980	8.190	7.980	8.100	7.790	3,021,537
2022-05-17	8.020	8.070	7.880	7.980	7.674	2,364,833
2022-05-16	8.130	8.130	7.950	8.020	7.713	2,472,778
2022-05-13	8.040	8.050	7.900	8.010	7.703	1,635,528
2022-05-12	7.900	8.050	7.840	7.990	7.684	2,347,423
2022-05-11	8.000	8.130	7.900	7.920	7.617	4,001,919

← NewerPage 18 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.