Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.770	0.780	0.760	0.780	0.681	765,076
2024-02-09	0.790	0.790	0.770	0.770	0.672	1,782,000
2024-02-08	0.790	0.800	0.790	0.800	0.698	3,199,100
2024-02-07	0.780	0.800	0.780	0.790	0.689	4,004,500
2024-02-06	0.760	0.780	0.750	0.780	0.681	4,182,217
2024-02-05	0.770	0.770	0.740	0.760	0.663	8,153,635
2024-02-02	0.770	0.790	0.760	0.760	0.663	9,378,750
2024-02-01	0.780	0.780	0.760	0.760	0.663	4,254,000
2024-01-31	0.780	0.790	0.770	0.780	0.681	3,938,000
2024-01-30	0.790	0.800	0.780	0.780	0.681	5,661,500
2024-01-29	0.810	0.820	0.800	0.800	0.698	10,547,600
2024-01-26	0.800	0.820	0.800	0.810	0.707	4,980,000
2024-01-25	0.760	0.810	0.760	0.810	0.707	9,298,500
2024-01-24	0.740	0.780	0.740	0.760	0.663	7,431,750
2024-01-23	0.740	0.750	0.730	0.740	0.646	3,868,250
2024-01-22	0.780	0.780	0.730	0.730	0.637	9,127,000
2024-01-19	0.790	0.790	0.770	0.770	0.672	3,725,200
2024-01-18	0.780	0.790	0.770	0.780	0.681	3,427,900
2024-01-17	0.810	0.810	0.770	0.780	0.681	10,000,040
2024-01-16	0.830	0.830	0.810	0.810	0.707	3,167,100
2024-01-15	0.820	0.850	0.820	0.840	0.733	9,865,000
2024-01-12	0.790	0.830	0.790	0.820	0.716	11,362,000
2024-01-11	0.790	0.800	0.780	0.790	0.689	2,998,333
2024-01-10	0.790	0.790	0.780	0.790	0.689	2,424,367
2024-01-09	0.800	0.800	0.790	0.790	0.689	1,502,001
2024-01-08	0.810	0.820	0.800	0.800	0.698	3,705,000
2024-01-05	0.800	0.820	0.800	0.810	0.707	7,572,000
2024-01-04	0.800	0.810	0.800	0.800	0.698	3,738,540
2024-01-03	0.800	0.800	0.790	0.790	0.689	2,584,000
2024-01-02	0.800	0.810	0.790	0.790	0.689	4,430,200
2023-12-29	0.800	0.800	0.790	0.800	0.698	1,152,650
2023-12-28	0.790	0.800	0.780	0.800	0.698	3,373,000
2023-12-27	0.780	0.800	0.780	0.790	0.689	4,650,000
2023-12-22	0.790	0.800	0.780	0.790	0.689	3,743,551
2023-12-21	0.780	0.790	0.780	0.790	0.689	3,233,800
2023-12-20	0.790	0.800	0.780	0.790	0.689	1,440,287
2023-12-19	0.800	0.800	0.780	0.790	0.689	3,172,100
2023-12-18	0.780	0.810	0.780	0.800	0.698	6,953,150
2023-12-15	0.780	0.790	0.780	0.790	0.689	2,577,000
2023-12-14	0.780	0.790	0.770	0.780	0.681	2,940,000
2023-12-13	0.790	0.790	0.770	0.780	0.681	3,708,150
2023-12-12	0.790	0.790	0.780	0.790	0.689	1,521,805
2023-12-11	0.780	0.790	0.770	0.780	0.681	4,045,300
2023-12-08	0.780	0.790	0.770	0.790	0.689	7,331,350
2023-12-07	0.780	0.790	0.770	0.770	0.672	2,464,000
2023-12-06	0.780	0.790	0.770	0.790	0.689	2,696,151
2023-12-05	0.790	0.790	0.770	0.780	0.681	3,063,300
2023-12-04	0.780	0.790	0.780	0.790	0.689	2,965,550
2023-12-01	0.780	0.790	0.780	0.790	0.689	1,813,000
2023-11-30	0.780	0.790	0.770	0.790	0.689	4,737,100
2023-11-29	0.800	0.800	0.770	0.770	0.672	11,586,550
2023-11-28	0.800	0.800	0.790	0.800	0.698	802,000
2023-11-27	0.800	0.810	0.790	0.800	0.698	3,358,750
2023-11-24	0.810	0.810	0.800	0.800	0.698	1,219,000
2023-11-23	0.790	0.810	0.790	0.810	0.707	2,019,300
2023-11-22	0.800	0.810	0.790	0.790	0.689	4,025,800
2023-11-21	0.790	0.800	0.790	0.800	0.698	4,993,550
2023-11-20	0.800	0.800	0.790	0.800	0.698	1,214,200
2023-11-17	0.800	0.800	0.790	0.790	0.689	1,319,200
2023-11-16	0.810	0.810	0.800	0.810	0.707	2,561,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0254 HKD
2026-07-10	0.0173 HKD
2025-09-10	0.0241 HKD
2025-07-09	0.0208 HKD
2024-10-08	0.0208 HKD
2024-07-08	0.0351 HKD
2023-07-06	0.0946 HKD
2022-07-28	0.2647 HKD
2021-07-28	0.0672 HKD
2020-07-28	0.0493 HKD
2019-07-18	0.0376 HKD

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