COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.580	16.910	16.450	16.720	16.573	9,231,680
2024-10-29	17.270	17.350	16.730	16.760	16.613	10,683,560
2024-10-28	17.200	17.400	17.070	17.320	17.168	10,332,280
2024-10-25	17.060	17.970	16.930	17.340	17.188	17,359,683
2024-10-24	16.780	17.150	16.650	16.970	16.821	7,454,185
2024-10-23	16.940	17.400	16.730	16.880	16.732	10,273,580
2024-10-22	17.110	17.320	16.850	16.940	16.791	9,745,420
2024-10-21	17.050	17.600	17.050	17.320	17.168	11,166,957
2024-10-18	16.720	17.260	16.470	16.960	16.811	11,276,925
2024-10-17	16.820	17.140	16.630	16.740	16.593	8,074,563
2024-10-16	16.100	16.960	16.080	16.690	16.544	7,506,813
2024-10-15	16.910	17.150	16.490	16.530	16.385	9,165,548
2024-10-14	16.280	17.030	16.250	16.910	16.762	11,975,164
2024-10-11	17.400	17.400	16.010	16.280	16.137	15,154,825
2024-10-10	17.690	18.460	17.220	17.670	17.515	24,564,338
2024-10-09	18.000	18.100	16.990	17.020	16.871	18,442,194
2024-10-08	19.140	19.140	16.900	18.380	18.219	29,839,707
2024-09-30	16.400	17.500	16.180	17.420	17.267	23,890,681
2024-09-27	15.180	16.510	15.030	16.060	15.919	19,048,832
2024-09-26	14.150	15.090	14.150	15.010	14.878	17,304,348
2024-09-25	14.360	14.560	14.220	14.270	14.145	9,160,490
2024-09-24	14.260	14.340	13.900	14.280	14.155	9,528,309
2024-09-23	14.300	14.420	14.080	14.230	14.105	10,074,228
2024-09-20	13.860	14.810	13.860	14.360	14.234	18,354,658
2024-09-19	12.810	14.150	12.780	13.780	13.659	11,887,435
2024-09-18	12.780	12.990	12.610	12.950	12.836	3,027,987
2024-09-13	12.910	13.070	12.760	12.790	12.678	3,237,400
2024-09-12	12.770	13.200	12.770	12.940	12.827	3,587,215
2024-09-11	12.850	12.890	12.680	12.750	12.638	2,080,921
2024-09-10	12.700	12.970	12.510	12.920	12.807	2,624,360
2024-09-09	12.660	12.760	12.440	12.680	12.569	2,309,721
2024-09-06	12.850	12.960	12.660	12.670	12.559	1,986,155
2024-09-05	12.700	12.990	12.700	12.870	12.757	2,316,138
2024-09-04	12.790	12.910	12.700	12.740	12.628	2,097,175
2024-09-03	12.690	12.940	12.690	12.890	12.777	2,140,960
2024-09-02	13.100	13.150	12.650	12.680	12.569	3,098,620
2024-08-30	12.740	13.300	12.700	13.120	13.005	4,591,360
2024-08-29	12.380	12.760	12.310	12.680	12.569	2,962,700
2024-08-28	12.250	12.630	12.240	12.390	12.281	3,796,737
2024-08-27	12.900	12.900	12.210	12.240	12.133	5,243,380
2024-08-26	12.930	13.110	12.830	12.880	12.767	3,469,668
2024-08-23	13.010	13.050	12.820	12.900	12.787	2,287,339
2024-08-22	13.280	13.400	12.910	12.910	12.797	2,780,241
2024-08-21	13.310	13.440	13.230	13.240	13.124	1,561,386
2024-08-20	13.830	13.900	13.300	13.310	13.193	3,223,050
2024-08-19	13.750	13.930	13.740	13.810	13.689	1,778,712
2024-08-16	13.860	13.890	13.740	13.750	13.629	1,528,500
2024-08-15	13.630	13.890	13.510	13.810	13.689	2,116,661
2024-08-14	13.630	13.800	13.610	13.670	13.550	1,298,505
2024-08-13	13.620	13.760	13.500	13.700	13.580	1,581,912
2024-08-12	13.750	13.850	13.610	13.640	13.520	2,222,605
2024-08-09	13.920	14.100	13.790	13.790	13.669	2,751,301
2024-08-08	14.080	14.360	13.820	14.020	13.897	3,920,919
2024-08-07	14.200	14.280	14.080	14.170	14.046	2,572,800
2024-08-06	13.880	14.300	13.780	14.270	14.145	5,127,100
2024-08-05	13.970	14.120	13.680	13.710	13.590	3,685,220
2024-08-02	14.220	14.350	13.980	14.020	13.897	2,867,906
2024-08-01	14.300	14.410	14.230	14.320	14.194	3,253,418
2024-07-31	14.050	14.350	13.970	14.290	14.165	3,968,553
2024-07-30	13.910	14.090	13.890	13.990	13.867	2,800,756

← NewerPage 9 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.