Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.020	1.040	1.020	1.040	0.819	3,730,969
2023-05-19	1.030	1.030	1.020	1.030	0.811	3,356,200
2023-05-18	1.030	1.040	1.020	1.030	0.811	3,724,000
2023-05-17	1.040	1.050	1.020	1.040	0.819	3,528,000
2023-05-16	1.050	1.050	1.030	1.040	0.819	2,205,000
2023-05-15	1.030	1.050	1.030	1.050	0.827	6,893,382
2023-05-12	1.070	1.070	1.040	1.050	0.827	5,139,650
2023-05-11	1.080	1.080	1.060	1.060	0.835	5,003,265
2023-05-10	1.080	1.090	1.070	1.080	0.851	5,804,094
2023-05-09	1.070	1.110	1.050	1.090	0.858	25,552,600
2023-05-08	1.040	1.080	1.040	1.070	0.843	16,289,100
2023-05-05	1.040	1.060	1.030	1.040	0.819	6,035,000
2023-05-04	1.030	1.050	1.020	1.040	0.819	10,120,000
2023-05-03	1.040	1.040	1.020	1.030	0.811	2,685,000
2023-05-02	1.050	1.070	1.040	1.050	0.827	1,696,000
2023-04-28	1.040	1.070	1.040	1.050	0.827	14,643,000
2023-04-27	1.050	1.050	1.030	1.040	0.819	2,741,350
2023-04-26	1.040	1.050	1.030	1.050	0.827	3,309,000
2023-04-25	1.050	1.050	1.030	1.040	0.819	4,372,300
2023-04-24	1.050	1.060	1.040	1.040	0.819	1,953,000
2023-04-21	1.050	1.070	1.040	1.040	0.819	6,369,000
2023-04-20	1.060	1.070	1.050	1.060	0.835	3,830,000
2023-04-19	1.060	1.070	1.050	1.060	0.835	5,399,800
2023-04-18	1.060	1.070	1.050	1.060	0.835	3,486,000
2023-04-17	1.040	1.070	1.040	1.060	0.835	13,146,550
2023-04-14	1.020	1.050	1.020	1.040	0.819	8,339,873
2023-04-13	1.020	1.030	1.010	1.020	0.803	23,440,195
2023-04-12	1.020	1.030	1.010	1.020	0.803	11,309,235
2023-04-11	1.020	1.020	1.010	1.020	0.803	7,218,000
2023-04-06	1.030	1.030	1.010	1.010	0.795	7,939,311
2023-04-04	1.040	1.040	1.010	1.030	0.811	19,582,750
2023-04-03	1.040	1.050	1.020	1.030	0.811	13,005,300
2023-03-31	1.050	1.050	1.030	1.040	0.819	13,428,000
2023-03-30	1.070	1.080	1.040	1.070	0.843	5,976,492
2023-03-29	1.070	1.080	1.060	1.070	0.843	4,688,541
2023-03-28	1.080	1.080	1.060	1.070	0.843	4,117,000
2023-03-27	1.090	1.090	1.060	1.080	0.851	8,033,100
2023-03-24	1.100	1.120	1.080	1.090	0.858	7,061,073
2023-03-23	1.080	1.110	1.080	1.110	0.874	10,075,000
2023-03-22	1.070	1.090	1.070	1.090	0.858	7,040,000
2023-03-21	1.060	1.080	1.060	1.070	0.843	8,032,500
2023-03-20	1.070	1.090	1.050	1.070	0.843	13,293,650
2023-03-17	1.040	1.080	1.030	1.080	0.851	20,360,547
2023-03-16	1.050	1.050	1.020	1.040	0.819	8,616,691
2023-03-15	1.040	1.060	1.030	1.050	0.827	6,190,000
2023-03-14	1.050	1.060	1.020	1.030	0.811	6,331,500
2023-03-13	1.050	1.060	1.040	1.050	0.827	6,895,229
2023-03-10	1.060	1.060	1.040	1.050	0.827	6,477,821
2023-03-09	1.070	1.080	1.060	1.070	0.843	5,914,000
2023-03-08	1.070	1.080	1.060	1.070	0.843	5,155,643
2023-03-07	1.080	1.100	1.070	1.070	0.843	8,786,750
2023-03-06	1.080	1.090	1.070	1.080	0.851	1,324,550
2023-03-03	1.070	1.090	1.060	1.080	0.851	9,144,900
2023-03-02	1.050	1.070	1.050	1.070	0.843	7,208,992
2023-03-01	1.020	1.050	1.020	1.040	0.819	3,598,650
2023-02-28	1.030	1.040	1.020	1.020	0.803	5,977,600
2023-02-27	1.040	1.050	1.030	1.030	0.811	4,644,550
2023-02-24	1.060	1.060	1.040	1.040	0.819	4,084,000
2023-02-23	1.060	1.060	1.050	1.060	0.835	2,126,382
2023-02-22	1.060	1.060	1.050	1.060	0.835	3,644,000

← NewerPage 15 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.