Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.870	0.870	0.860	0.860	0.751	2,162,250
2023-08-16	0.880	0.880	0.860	0.870	0.759	3,441,600
2023-08-15	0.880	0.880	0.860	0.880	0.768	4,457,100
2023-08-14	0.880	0.880	0.860	0.880	0.768	7,467,000
2023-08-11	0.890	0.890	0.870	0.880	0.768	4,239,543
2023-08-10	0.890	0.900	0.880	0.880	0.768	1,938,888
2023-08-09	0.890	0.890	0.880	0.890	0.777	3,012,000
2023-08-08	0.890	0.890	0.870	0.890	0.777	4,712,500
2023-08-07	0.900	0.900	0.880	0.890	0.777	4,153,000
2023-08-04	0.910	0.910	0.900	0.900	0.785	2,566,000
2023-08-03	0.900	0.920	0.890	0.900	0.785	8,584,950
2023-08-02	0.910	0.920	0.900	0.910	0.794	6,754,000
2023-08-01	0.910	0.920	0.900	0.910	0.794	5,131,750
2023-07-31	0.890	0.920	0.890	0.910	0.794	6,024,550
2023-07-28	0.880	0.900	0.880	0.890	0.777	8,020,000
2023-07-27	0.880	0.890	0.880	0.890	0.777	2,507,000
2023-07-26	0.880	0.890	0.880	0.890	0.777	2,348,500
2023-07-25	0.870	0.890	0.870	0.890	0.777	6,208,850
2023-07-24	0.880	0.880	0.860	0.870	0.759	5,113,241
2023-07-21	0.880	0.880	0.870	0.880	0.768	1,890,550
2023-07-20	0.890	0.890	0.870	0.870	0.759	2,820,000
2023-07-19	0.880	0.890	0.870	0.890	0.777	4,717,000
2023-07-18	0.880	0.890	0.870	0.880	0.768	5,468,500
2023-07-14	0.880	0.890	0.880	0.880	0.768	2,150,000
2023-07-13	0.880	0.890	0.870	0.880	0.768	3,198,750
2023-07-12	0.870	0.880	0.870	0.880	0.768	1,302,416
2023-07-11	0.880	0.890	0.870	0.880	0.768	3,534,614
2023-07-10	0.880	0.880	0.860	0.880	0.768	4,133,000
2023-07-07	0.880	0.880	0.870	0.880	0.768	2,128,550
2023-07-06	0.900	0.900	0.860	0.880	0.768	14,376,000
2023-07-05	0.990	0.990	0.970	0.970	0.764	9,850,500
2023-07-04	0.980	1.000	0.980	0.990	0.780	4,148,750
2023-07-03	0.970	0.990	0.970	0.980	0.772	4,963,000
2023-06-30	0.970	0.970	0.960	0.970	0.764	4,184,550
2023-06-29	0.970	0.970	0.950	0.960	0.756	3,395,750
2023-06-28	0.960	0.970	0.960	0.970	0.764	2,348,868
2023-06-27	0.950	0.970	0.940	0.960	0.756	4,670,500
2023-06-26	0.940	0.970	0.940	0.950	0.748	10,596,950
2023-06-23	0.970	0.970	0.930	0.930	0.732	6,031,050
2023-06-21	0.990	0.990	0.970	0.970	0.764	2,776,400
2023-06-20	1.000	1.000	0.980	0.990	0.780	2,677,000
2023-06-19	1.000	1.000	0.990	1.000	0.788	1,345,000
2023-06-16	0.990	1.010	0.990	1.000	0.788	4,091,325
2023-06-15	0.990	0.990	0.980	0.990	0.780	2,479,000
2023-06-14	1.000	1.000	0.980	0.980	0.772	7,175,850
2023-06-13	1.010	1.010	0.990	1.000	0.788	1,354,592
2023-06-12	0.990	1.010	0.990	1.010	0.795	3,878,000
2023-06-09	1.000	1.000	0.990	1.000	0.788	1,615,000
2023-06-08	0.990	1.000	0.980	0.990	0.780	2,642,850
2023-06-07	0.990	0.990	0.980	0.990	0.780	1,332,000
2023-06-06	0.980	0.990	0.980	0.990	0.780	2,857,650
2023-06-05	0.980	0.990	0.970	0.980	0.772	1,488,550
2023-06-02	0.980	0.990	0.970	0.990	0.780	3,310,500
2023-06-01	0.960	0.980	0.960	0.970	0.764	2,370,000
2023-05-31	0.990	0.990	0.960	0.960	0.756	3,311,000
2023-05-30	0.980	1.000	0.970	0.990	0.780	6,570,000
2023-05-29	0.990	1.000	0.980	0.980	0.772	4,400,550
2023-05-25	1.000	1.000	0.980	0.990	0.780	6,609,000
2023-05-24	1.010	1.020	1.000	1.010	0.795	2,861,000
2023-05-23	1.030	1.030	1.000	1.020	0.803	8,237,550

← NewerPage 14 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.