Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.060	1.080	1.060	1.060	0.835	4,009,800
2023-02-20	1.050	1.070	1.050	1.060	0.835	4,352,650
2023-02-17	1.060	1.060	1.050	1.050	0.827	2,202,000
2023-02-16	1.060	1.080	1.050	1.060	0.835	5,703,031
2023-02-15	1.060	1.070	1.060	1.060	0.835	2,978,000
2023-02-14	1.070	1.080	1.060	1.070	0.843	5,318,000
2023-02-13	1.080	1.080	1.070	1.070	0.843	2,508,597
2023-02-10	1.090	1.090	1.060	1.080	0.851	6,263,471
2023-02-09	1.070	1.090	1.070	1.090	0.858	1,948,000
2023-02-08	1.100	1.100	1.080	1.090	0.858	3,058,983
2023-02-07	1.080	1.090	1.080	1.090	0.858	4,591,689
2023-02-06	1.080	1.090	1.060	1.080	0.851	6,229,548
2023-02-03	1.090	1.090	1.070	1.090	0.858	3,704,352
2023-02-02	1.110	1.110	1.090	1.100	0.866	7,210,760
2023-02-01	1.090	1.110	1.090	1.110	0.874	11,812,713
2023-01-31	1.070	1.090	1.050	1.080	0.851	10,990,948
2023-01-30	1.080	1.090	1.060	1.070	0.843	10,207,500
2023-01-27	1.090	1.100	1.080	1.100	0.866	2,638,000
2023-01-26	1.090	1.110	1.080	1.090	0.858	7,352,935
2023-01-20	1.050	1.080	1.050	1.070	0.843	1,881,000
2023-01-19	1.050	1.060	1.040	1.060	0.835	2,238,200
2023-01-18	1.060	1.070	1.050	1.050	0.827	3,711,000
2023-01-17	1.070	1.070	1.050	1.060	0.835	2,180,000
2023-01-16	1.060	1.080	1.050	1.070	0.843	5,875,000
2023-01-13	1.050	1.060	1.050	1.060	0.835	2,614,001
2023-01-12	1.060	1.070	1.050	1.050	0.827	5,520,850
2023-01-11	1.050	1.060	1.040	1.060	0.835	3,982,147
2023-01-10	1.060	1.070	1.040	1.050	0.827	3,879,500
2023-01-09	1.040	1.060	1.040	1.060	0.835	4,818,000
2023-01-06	1.050	1.050	1.030	1.040	0.819	3,580,550
2023-01-05	1.050	1.060	1.040	1.050	0.827	2,881,850
2023-01-04	1.040	1.050	1.030	1.050	0.827	3,664,000
2023-01-03	1.040	1.050	1.020	1.040	0.819	3,056,850
2022-12-30	1.050	1.050	1.030	1.040	0.819	1,475,000
2022-12-29	1.040	1.040	1.020	1.030	0.811	2,171,500
2022-12-28	1.030	1.060	1.030	1.050	0.827	4,150,100
2022-12-23	1.040	1.050	1.020	1.040	0.819	1,407,750
2022-12-22	1.050	1.060	1.040	1.040	0.819	1,551,000
2022-12-21	1.020	1.050	1.020	1.040	0.819	3,647,961
2022-12-20	1.040	1.050	1.010	1.030	0.811	5,593,162
2022-12-19	1.060	1.070	1.040	1.050	0.827	5,567,248
2022-12-16	1.040	1.070	1.040	1.050	0.827	6,588,775
2022-12-15	1.070	1.070	1.050	1.060	0.835	2,977,091
2022-12-14	1.080	1.080	1.060	1.080	0.851	4,209,500
2022-12-13	1.070	1.090	1.060	1.070	0.843	5,306,521
2022-12-12	1.070	1.080	1.060	1.080	0.851	4,946,927
2022-12-09	1.080	1.100	1.070	1.080	0.851	7,310,100
2022-12-08	1.070	1.090	1.060	1.080	0.851	5,595,650
2022-12-07	1.100	1.120	1.060	1.080	0.851	15,186,000
2022-12-06	1.110	1.130	1.090	1.110	0.874	6,632,000
2022-12-05	1.050	1.110	1.040	1.100	0.866	19,052,202
2022-12-02	1.050	1.050	1.020	1.030	0.811	4,484,352
2022-12-01	1.080	1.090	1.040	1.060	0.835	7,255,550
2022-11-30	1.030	1.060	1.020	1.060	0.835	9,244,500
2022-11-29	1.020	1.030	1.000	1.030	0.811	15,705,662
2022-11-28	1.020	1.020	0.990	1.020	0.803	4,972,750
2022-11-25	1.020	1.030	1.010	1.030	0.811	3,921,000
2022-11-24	1.020	1.020	1.000	1.020	0.803	2,921,200
2022-11-23	1.000	1.020	1.000	1.020	0.803	6,246,000
2022-11-22	0.970	1.010	0.970	1.000	0.788	8,739,100

← NewerPage 16 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.