COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.000	8.130	7.900	7.920	7.617	4,001,919
2022-05-10	7.750	8.050	7.720	7.990	7.684	3,566,557
2022-05-09	7.680	7.910	7.650	7.840	7.540	3,165,808
2022-05-06	7.500	7.780	7.480	7.700	7.405	3,464,821
2022-05-05	7.680	7.850	7.660	7.740	7.444	4,161,880
2022-04-29	7.390	7.790	7.390	7.760	7.463	4,878,913
2022-04-28	7.200	7.470	7.160	7.370	7.088	5,824,401
2022-04-27	6.900	7.240	6.730	7.240	6.963	4,875,503
2022-04-26	7.290	7.410	6.980	6.990	6.722	4,377,740
2022-04-25	7.950	7.980	7.310	7.310	7.030	7,588,020
2022-04-22	8.600	8.610	8.120	8.120	7.809	7,150,620
2022-04-21	9.040	9.110	8.580	8.630	8.300	6,330,582
2022-04-20	9.000	9.270	8.930	9.050	8.703	7,004,731
2022-04-19	8.850	9.050	8.850	8.970	8.627	4,929,569
2022-04-18	8.740	8.980	8.620	8.940	8.598	4,983,617
2022-04-15	9.270	9.290	8.810	8.830	8.492	10,325,649
2022-04-14	9.390	9.470	9.190	9.330	8.973	21,198,341
2022-04-13	8.800	9.820	8.690	9.710	9.338	25,618,946
2022-04-12	8.810	8.940	8.470	8.930	8.588	6,824,456
2022-04-11	9.340	9.490	8.820	8.890	8.550	9,863,087
2022-04-08	8.900	8.950	8.690	8.780	8.444	2,409,302
2022-04-07	9.110	9.160	8.890	8.930	8.588	2,399,851
2022-04-06	9.030	9.180	9.010	9.130	8.780	2,613,321
2022-04-01	9.140	9.300	9.040	9.050	8.703	5,340,927
2022-03-31	8.830	9.180	8.760	9.160	8.809	4,834,140
2022-03-30	8.820	8.850	8.720	8.810	8.473	2,505,984
2022-03-29	8.710	8.870	8.680	8.720	8.386	2,271,140
2022-03-28	8.710	8.860	8.580	8.830	8.492	2,362,168
2022-03-25	8.850	8.950	8.820	8.830	8.492	1,851,712
2022-03-24	9.010	9.020	8.800	8.820	8.482	2,425,580
2022-03-23	9.100	9.120	9.050	9.080	8.732	1,646,708
2022-03-22	9.060	9.180	8.940	9.060	8.713	2,146,704
2022-03-21	9.090	9.120	8.980	9.080	8.732	2,886,632
2022-03-18	9.000	9.120	8.960	9.090	8.742	1,726,712
2022-03-17	9.100	9.180	8.990	9.040	8.694	3,022,950
2022-03-16	8.830	9.010	8.560	8.980	8.636	3,332,338
2022-03-15	9.060	9.240	8.740	8.750	8.415	3,881,088
2022-03-14	9.360	9.450	9.110	9.120	8.771	2,170,273
2022-03-11	9.280	9.400	9.030	9.350	8.992	2,210,047
2022-03-10	9.450	9.560	9.310	9.350	8.992	2,967,254
2022-03-09	9.480	9.530	8.930	9.300	8.944	3,799,005
2022-03-08	9.700	9.820	9.400	9.410	9.050	2,987,618
2022-03-07	9.930	9.970	9.650	9.710	9.338	4,380,066
2022-03-04	10.060	10.200	9.820	9.890	9.511	3,595,460
2022-03-03	10.090	10.140	9.990	10.140	9.752	4,223,956
2022-03-02	9.880	10.090	9.880	10.070	9.684	2,632,246
2022-03-01	9.900	10.030	9.860	10.000	9.617	2,195,960
2022-02-28	10.090	10.090	9.710	9.900	9.521	2,527,404
2022-02-25	9.890	10.130	9.870	9.930	9.550	2,950,300
2022-02-24	10.210	10.210	9.660	9.790	9.415	5,508,690
2022-02-23	10.110	10.220	10.020	10.210	9.819	3,525,900
2022-02-22	10.130	10.210	10.020	10.120	9.733	3,956,158
2022-02-21	9.890	10.270	9.850	10.230	9.838	5,013,195
2022-02-18	9.690	9.950	9.630	9.930	9.550	2,885,489
2022-02-17	9.760	9.930	9.700	9.700	9.329	2,627,414
2022-02-16	9.820	9.970	9.730	9.850	9.473	2,460,591
2022-02-15	9.800	9.880	9.660	9.750	9.377	2,433,123
2022-02-14	9.760	9.850	9.590	9.790	9.415	2,191,115
2022-02-11	10.010	10.020	9.730	9.780	9.406	3,696,603
2022-02-10	10.120	10.120	9.880	9.970	9.588	3,102,144

← NewerPage 19 of 21 · 1,219 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.