COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.020	11.080	10.770	10.820	9.436	105,713,389
2023-05-04	11.050	11.100	10.810	11.020	9.611	98,794,327
2023-04-28	10.980	11.170	10.970	11.110	9.689	88,762,828
2023-04-27	11.050	11.100	10.950	10.960	9.559	74,567,263
2023-04-26	11.180	11.220	11.020	11.080	9.663	70,918,707
2023-04-25	11.290	11.400	11.110	11.260	9.820	70,190,907
2023-04-24	11.450	11.530	11.280	11.350	9.899	66,102,714
2023-04-21	11.640	11.660	11.350	11.370	9.916	83,836,629
2023-04-20	11.540	11.650	11.440	11.640	10.152	88,104,275
2023-04-19	11.590	11.730	11.480	11.520	10.047	117,089,286
2023-04-18	11.450	11.640	11.420	11.600	10.117	147,664,177
2023-04-17	11.170	11.500	11.150	11.440	9.977	195,120,656
2023-04-14	11.150	11.200	11.080	11.090	9.672	74,641,577
2023-04-13	10.890	11.230	10.860	11.090	9.672	110,814,793
2023-04-12	10.770	10.980	10.750	10.960	9.559	106,795,145
2023-04-11	10.720	10.800	10.660	10.730	9.358	82,446,561
2023-04-10	10.830	10.890	10.790	10.880	9.489	54,534,167
2023-04-07	10.770	10.820	10.750	10.820	9.436	49,981,547
2023-04-06	10.840	10.860	10.740	10.770	9.393	51,861,204
2023-04-04	10.730	10.860	10.700	10.840	9.454	77,436,997
2023-04-03	11.000	11.000	10.670	10.790	9.410	150,077,232
2023-03-31	11.520	11.520	11.000	11.030	9.620	217,445,994
2023-03-30	11.200	11.430	11.100	11.430	9.968	103,388,894
2023-03-29	11.290	11.320	11.160	11.220	9.785	50,864,254
2023-03-28	11.310	11.400	11.230	11.250	9.811	57,757,836
2023-03-27	11.360	11.390	11.190	11.300	9.855	65,639,229
2023-03-24	11.410	11.430	11.310	11.350	9.899	65,243,137
2023-03-23	11.090	11.500	11.030	11.440	9.977	175,463,157
2023-03-22	11.100	11.140	11.020	11.100	9.681	50,698,969
2023-03-21	11.150	11.200	11.000	11.060	9.646	64,223,875
2023-03-20	11.200	11.380	11.080	11.090	9.672	102,349,144
2023-03-17	11.180	11.270	11.080	11.110	9.689	122,200,854
2023-03-16	11.270	11.310	11.090	11.090	9.672	83,761,979
2023-03-15	10.890	11.380	10.880	11.300	9.855	138,623,037
2023-03-14	11.040	11.060	10.720	10.790	9.410	75,395,457
2023-03-13	10.910	11.110	10.910	11.010	9.602	60,190,157
2023-03-10	11.170	11.180	10.950	10.950	9.550	71,787,347
2023-03-09	11.130	11.270	11.130	11.190	9.759	56,338,651
2023-03-08	11.190	11.200	11.060	11.150	9.724	81,930,306
2023-03-07	11.250	11.560	11.170	11.260	9.820	162,553,147
2023-03-06	11.330	11.370	11.150	11.260	9.820	92,821,040
2023-03-03	11.170	11.310	11.100	11.280	9.838	128,374,328
2023-03-02	10.860	11.250	10.840	11.170	9.742	172,396,832
2023-03-01	10.750	10.850	10.720	10.850	9.463	65,204,129
2023-02-28	10.710	10.790	10.660	10.780	9.402	51,996,024
2023-02-27	10.690	10.800	10.640	10.680	9.314	49,286,288
2023-02-24	10.800	10.820	10.690	10.720	9.349	50,353,415
2023-02-23	10.840	10.870	10.760	10.770	9.393	54,242,120
2023-02-22	10.800	10.900	10.760	10.840	9.454	53,785,773
2023-02-21	10.670	10.920	10.640	10.860	9.471	92,492,962
2023-02-20	10.560	10.710	10.460	10.660	9.297	72,249,433
2023-02-17	10.560	10.720	10.560	10.570	9.218	53,676,678
2023-02-16	10.710	10.840	10.530	10.620	9.262	79,667,683
2023-02-15	10.770	10.780	10.660	10.700	9.332	55,751,939
2023-02-14	10.780	10.840	10.750	10.790	9.410	38,737,327
2023-02-13	10.820	10.830	10.720	10.770	9.393	54,489,721
2023-02-10	10.910	10.910	10.760	10.830	9.445	56,949,314
2023-02-09	10.780	10.930	10.740	10.910	9.515	69,376,349
2023-02-08	10.690	10.840	10.680	10.780	9.402	59,690,782
2023-02-07	10.680	10.740	10.600	10.700	9.332	48,341,561

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	1.3900 CNY
2022-12-14	2.0100 CNY
2022-06-21	0.8700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.