Cosco Shipping Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.130 | 3.150 | 3.050 | 3.140 | 2.813 | 62,039,988 |
| 2021-11-09 | 3.170 | 3.190 | 3.110 | 3.140 | 2.813 | 46,335,786 |
| 2021-11-08 | 3.160 | 3.220 | 3.140 | 3.170 | 2.839 | 54,122,440 |
| 2021-11-05 | 3.260 | 3.260 | 3.130 | 3.160 | 2.830 | 72,119,673 |
| 2021-11-04 | 3.280 | 3.340 | 3.230 | 3.260 | 2.920 | 59,113,648 |
| 2021-11-03 | 3.270 | 3.420 | 3.260 | 3.300 | 2.956 | 70,492,236 |
| 2021-11-02 | 3.380 | 3.410 | 3.220 | 3.280 | 2.938 | 84,001,342 |
| 2021-11-01 | 3.490 | 3.500 | 3.340 | 3.370 | 3.019 | 65,847,556 |
| 2021-10-29 | 3.440 | 3.470 | 3.350 | 3.470 | 3.108 | 54,270,596 |
| 2021-10-28 | 3.450 | 3.470 | 3.360 | 3.410 | 3.054 | 59,326,700 |
| 2021-10-27 | 3.510 | 3.520 | 3.420 | 3.450 | 3.090 | 39,761,525 |
| 2021-10-26 | 3.550 | 3.580 | 3.470 | 3.520 | 3.153 | 51,193,959 |
| 2021-10-25 | 3.480 | 3.590 | 3.420 | 3.550 | 3.180 | 45,065,629 |
| 2021-10-22 | 3.660 | 3.660 | 3.500 | 3.520 | 3.153 | 58,988,168 |
| 2021-10-21 | 3.690 | 3.740 | 3.600 | 3.630 | 3.251 | 51,086,638 |
| 2021-10-20 | 3.740 | 3.750 | 3.660 | 3.690 | 3.305 | 54,468,477 |
| 2021-10-19 | 3.810 | 3.840 | 3.700 | 3.760 | 3.368 | 70,980,969 |
| 2021-10-18 | 3.620 | 3.780 | 3.620 | 3.750 | 3.359 | 80,926,537 |
| 2021-10-15 | 3.710 | 3.710 | 3.580 | 3.650 | 3.269 | 79,772,000 |
| 2021-10-14 | 3.740 | 3.770 | 3.660 | 3.730 | 3.341 | 53,722,692 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0870 CNY |
| 2022-07-28 | 0.2260 CNY |
| 2021-07-28 | 0.0560 CNY |
| 2020-07-28 | 0.0450 CNY |
| 2019-07-18 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.