COSCO SHIPPING Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.260 | 9.450 | 9.210 | 9.420 | 9.059 | 2,652,083 |
| 2021-11-08 | 9.260 | 9.290 | 9.170 | 9.250 | 8.896 | 1,406,004 |
| 2021-11-05 | 9.210 | 9.270 | 9.150 | 9.240 | 8.886 | 1,641,260 |
| 2021-11-04 | 9.180 | 9.270 | 9.150 | 9.210 | 8.857 | 1,293,079 |
| 2021-11-03 | 9.190 | 9.240 | 9.110 | 9.180 | 8.829 | 1,391,720 |
| 2021-11-02 | 9.070 | 9.240 | 9.060 | 9.080 | 8.732 | 1,893,260 |
| 2021-11-01 | 8.980 | 9.160 | 8.850 | 9.150 | 8.800 | 1,625,195 |
| 2021-10-29 | 8.900 | 9.040 | 8.780 | 8.990 | 8.646 | 1,545,758 |
| 2021-10-28 | 8.920 | 9.020 | 8.810 | 8.810 | 8.473 | 1,482,000 |
| 2021-10-27 | 9.120 | 9.130 | 8.960 | 8.990 | 8.646 | 1,701,260 |
| 2021-10-26 | 9.250 | 9.280 | 9.180 | 9.200 | 8.848 | 2,455,308 |
| 2021-10-25 | 9.070 | 9.070 | 8.930 | 9.030 | 8.684 | 1,287,667 |
| 2021-10-22 | 9.140 | 9.350 | 9.070 | 9.070 | 8.723 | 2,289,443 |
| 2021-10-21 | 9.210 | 9.220 | 9.100 | 9.120 | 8.771 | 1,278,700 |
| 2021-10-20 | 9.350 | 9.360 | 9.220 | 9.240 | 8.886 | 1,543,640 |
| 2021-10-19 | 9.390 | 9.410 | 9.250 | 9.320 | 8.963 | 1,608,004 |
| 2021-10-18 | 9.200 | 9.400 | 9.070 | 9.370 | 9.011 | 1,969,926 |
| 2021-10-15 | 9.370 | 9.570 | 9.200 | 9.210 | 8.857 | 3,342,869 |
| 2021-10-14 | 9.170 | 9.220 | 9.090 | 9.210 | 8.857 | 965,622 |
← NewerPage 21 of 21 · 1,219 trading days
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.