COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.630	10.120	9.550	10.040	9.656	6,266,301
2022-02-08	9.350	9.660	9.340	9.610	9.242	3,684,380
2022-02-07	9.500	9.600	9.350	9.410	9.050	2,916,000
2022-01-28	9.260	9.470	9.230	9.340	8.982	2,828,388
2022-01-27	9.730	9.750	9.220	9.220	8.867	4,868,302
2022-01-26	9.600	9.810	9.450	9.800	9.425	4,864,555
2022-01-25	10.530	10.540	9.520	9.620	9.252	8,955,169
2022-01-24	10.580	10.750	10.480	10.550	10.146	3,414,544
2022-01-21	10.520	10.830	10.520	10.660	10.252	4,720,392
2022-01-20	10.870	10.920	10.540	10.580	10.175	4,731,590
2022-01-19	10.740	10.980	10.700	10.880	10.463	6,072,253
2022-01-18	10.880	11.060	10.690	10.730	10.319	7,730,922
2022-01-17	10.640	10.990	10.580	10.960	10.540	8,325,875
2022-01-14	10.510	10.670	10.350	10.520	10.117	4,133,424
2022-01-13	10.550	10.590	10.430	10.500	10.098	3,049,063
2022-01-12	10.430	10.570	10.340	10.520	10.117	4,401,019
2022-01-11	10.380	10.630	10.270	10.390	9.992	4,758,175
2022-01-10	10.200	10.450	10.100	10.400	10.002	4,683,274
2022-01-07	10.550	10.640	10.150	10.190	9.800	4,387,607
2022-01-06	10.460	10.550	10.340	10.500	10.098	3,715,179
2022-01-05	10.810	10.870	10.340	10.470	10.069	7,189,374
2022-01-04	10.120	10.730	10.120	10.690	10.281	10,924,311
2021-12-31	10.050	10.180	9.990	10.120	9.733	2,870,378
2021-12-30	9.990	10.130	9.910	10.020	9.636	3,061,495
2021-12-29	9.980	9.980	9.820	9.950	9.569	2,090,660
2021-12-28	9.840	10.070	9.800	9.980	9.598	1,861,860
2021-12-27	9.900	9.950	9.640	9.840	9.463	2,536,940
2021-12-24	10.030	10.090	9.840	9.850	9.473	3,098,927
2021-12-23	10.170	10.200	10.010	10.030	9.646	3,752,616
2021-12-22	10.290	10.450	10.180	10.210	9.819	5,419,682
2021-12-21	9.930	10.180	9.900	10.160	9.771	3,714,536
2021-12-20	10.020	10.100	9.850	9.920	9.540	3,058,225
2021-12-17	10.140	10.160	9.970	10.020	9.636	2,562,220
2021-12-16	10.140	10.140	9.990	10.090	9.704	2,869,000
2021-12-15	10.140	10.200	10.010	10.070	9.684	4,992,600
2021-12-14	9.940	10.210	9.900	10.150	9.761	5,375,789
2021-12-13	9.890	9.990	9.870	9.940	9.559	2,794,500
2021-12-10	9.960	10.060	9.880	9.890	9.511	2,619,904
2021-12-09	9.960	10.060	9.900	9.970	9.588	2,806,800
2021-12-08	10.070	10.090	9.820	9.960	9.579	3,061,280
2021-12-07	10.020	10.090	9.840	9.920	9.540	3,106,091
2021-12-06	10.150	10.210	9.950	10.000	9.617	5,090,664
2021-12-03	10.140	10.340	10.110	10.210	9.819	3,423,622
2021-12-02	10.210	10.300	10.070	10.110	9.723	4,057,554
2021-12-01	10.160	10.230	9.980	10.180	9.790	6,108,334
2021-11-30	9.880	10.290	9.830	10.050	9.665	8,200,705
2021-11-29	9.660	9.800	9.610	9.800	9.425	2,336,152
2021-11-26	9.760	9.840	9.620	9.800	9.425	2,788,328
2021-11-25	9.730	9.880	9.730	9.830	9.454	2,986,545
2021-11-24	9.720	9.760	9.570	9.750	9.377	2,919,614
2021-11-23	9.650	9.690	9.520	9.660	9.290	1,992,261
2021-11-22	9.580	9.660	9.400	9.650	9.281	3,012,498
2021-11-19	9.410	9.570	9.400	9.550	9.184	1,790,100
2021-11-18	9.610	9.720	9.420	9.440	9.079	2,370,250
2021-11-17	9.560	9.660	9.530	9.630	9.261	1,982,278
2021-11-16	9.610	9.740	9.610	9.620	9.252	2,452,405
2021-11-15	9.530	9.800	9.530	9.660	9.290	3,109,279
2021-11-12	9.550	9.620	9.500	9.590	9.223	1,959,660
2021-11-11	9.510	9.540	9.440	9.510	9.146	2,016,674
2021-11-10	9.400	9.530	9.350	9.500	9.136	2,769,436

← NewerPage 20 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.