COSCO SHIPPING Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.630 | 16.640 | 16.120 | 16.250 | 16.250 | 86,616,050 |
| 2026-10-21 | 16.690 | 16.690 | 16.450 | 16.630 | 16.630 | 48,426,106 |
| 2026-10-20 | 16.730 | 16.790 | 16.500 | 16.630 | 16.630 | 52,691,734 |
| 2026-10-19 | 16.840 | 16.950 | 16.700 | 16.730 | 16.730 | 54,259,269 |
| 2026-10-16 | 16.960 | 17.060 | 16.750 | 16.880 | 16.880 | 65,590,028 |
| 2026-10-15 | 17.110 | 17.280 | 16.790 | 16.930 | 16.930 | 95,236,146 |
| 2026-10-14 | 17.130 | 17.470 | 17.050 | 17.300 | 17.300 | 85,217,920 |
| 2026-10-13 | 16.840 | 17.140 | 16.720 | 17.140 | 17.140 | 93,369,158 |
| 2026-10-12 | 16.800 | 16.920 | 16.700 | 16.870 | 16.870 | 73,859,238 |
| 2026-10-09 | 16.620 | 16.870 | 16.580 | 16.670 | 16.670 | 83,318,481 |
| 2026-10-08 | 16.470 | 16.770 | 16.470 | 16.600 | 16.600 | 75,750,723 |
| 2026-09-30 | 16.300 | 16.510 | 16.260 | 16.370 | 16.370 | 52,986,110 |
| 2026-09-29 | 16.430 | 16.450 | 16.040 | 16.330 | 16.330 | 74,281,882 |
| 2026-09-28 | 16.440 | 16.580 | 16.190 | 16.460 | 16.460 | 73,252,615 |
| 2026-09-24 | 16.310 | 16.400 | 16.200 | 16.300 | 16.300 | 43,364,660 |
| 2026-09-23 | 16.500 | 16.550 | 16.290 | 16.360 | 16.360 | 47,349,279 |
| 2026-09-22 | 16.680 | 16.720 | 16.390 | 16.560 | 16.560 | 67,682,820 |
Page 1 of 1 · 17 trading days
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.