Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.970	0.980	0.960	0.970	0.764	2,536,350
2022-11-18	1.000	1.000	0.970	0.970	0.764	6,208,113
2022-11-17	1.000	1.010	0.980	1.000	0.788	6,529,500
2022-11-16	1.010	1.030	1.000	1.010	0.795	7,148,000
2022-11-15	0.990	1.020	0.980	1.010	0.795	7,872,000
2022-11-14	0.980	1.010	0.970	0.980	0.772	11,127,000
2022-11-11	0.990	0.990	0.960	0.970	0.764	8,243,716
2022-11-10	0.960	0.960	0.940	0.950	0.748	4,296,945
2022-11-09	0.980	0.980	0.960	0.960	0.756	5,122,124
2022-11-08	0.990	0.990	0.960	0.970	0.764	7,569,400
2022-11-07	0.950	0.980	0.940	0.980	0.772	10,732,000
2022-11-04	0.890	0.960	0.890	0.960	0.756	13,568,300
2022-11-03	0.930	0.930	0.890	0.890	0.701	14,115,028
2022-11-02	0.930	0.940	0.920	0.930	0.732	6,033,100
2022-11-01	0.910	0.940	0.900	0.930	0.732	5,873,000
2022-10-31	0.950	0.950	0.900	0.910	0.717	8,679,000
2022-10-28	0.970	0.980	0.940	0.960	0.756	6,642,200
2022-10-27	0.970	0.990	0.970	0.980	0.772	4,549,000
2022-10-26	0.990	0.990	0.960	0.970	0.764	3,271,000
2022-10-25	0.980	0.990	0.970	0.980	0.772	5,055,100
2022-10-24	1.000	1.010	0.970	0.980	0.772	5,976,000
2022-10-21	0.990	1.010	0.990	1.000	0.788	2,645,000
2022-10-20	1.020	1.020	0.980	0.980	0.772	7,956,996
2022-10-19	1.000	1.050	1.000	1.020	0.803	9,510,650
2022-10-18	1.000	1.000	0.990	1.000	0.788	2,732,241
2022-10-17	1.010	1.010	0.990	0.990	0.780	2,156,200
2022-10-14	1.000	1.020	0.990	1.010	0.795	3,654,550
2022-10-13	1.000	1.010	0.980	0.990	0.780	3,822,000
2022-10-12	0.990	1.020	0.990	1.000	0.788	14,744,050
2022-10-11	1.030	1.030	0.990	0.990	0.780	5,007,861
2022-10-10	1.060	1.060	1.000	1.010	0.795	5,588,650
2022-10-07	1.050	1.100	1.050	1.080	0.851	4,219,500
2022-10-06	1.020	1.060	1.020	1.060	0.835	3,428,000
2022-10-05	1.000	1.050	0.990	1.030	0.811	2,607,000
2022-10-03	0.970	1.000	0.970	0.980	0.772	2,141,000
2022-09-30	0.980	1.000	0.960	0.990	0.780	4,555,000
2022-09-29	1.020	1.040	0.980	1.000	0.788	2,472,757
2022-09-28	1.060	1.060	1.010	1.020	0.803	8,134,663
2022-09-27	1.040	1.070	1.040	1.050	0.827	3,518,150
2022-09-26	1.070	1.080	1.030	1.050	0.827	7,820,000
2022-09-23	1.070	1.090	1.060	1.070	0.843	4,478,000
2022-09-22	1.080	1.090	1.060	1.080	0.851	5,243,000
2022-09-21	1.050	1.110	1.050	1.080	0.851	6,800,000
2022-09-20	1.050	1.060	1.050	1.050	0.827	3,414,000
2022-09-19	1.070	1.070	1.050	1.060	0.835	3,495,884
2022-09-16	1.100	1.100	1.050	1.050	0.827	7,926,063
2022-09-15	1.120	1.130	1.100	1.100	0.866	6,260,687
2022-09-14	1.130	1.140	1.110	1.120	0.882	8,002,981
2022-09-13	1.140	1.160	1.130	1.140	0.898	3,168,799
2022-09-09	1.120	1.140	1.120	1.140	0.898	5,018,807
2022-09-08	1.150	1.150	1.120	1.130	0.890	6,919,000
2022-09-07	1.140	1.140	1.130	1.140	0.898	3,576,000
2022-09-06	1.140	1.150	1.130	1.140	0.898	4,931,400
2022-09-05	1.150	1.150	1.130	1.140	0.898	5,644,850
2022-09-02	1.180	1.180	1.140	1.150	0.906	9,256,000
2022-09-01	1.180	1.200	1.170	1.180	0.929	13,226,000
2022-08-31	1.260	1.260	1.180	1.190	0.937	27,105,000
2022-08-30	1.260	1.290	1.260	1.260	0.992	7,400,000
2022-08-29	1.280	1.280	1.260	1.270	1.000	6,268,404
2022-08-26	1.300	1.300	1.270	1.280	1.008	12,259,000

← NewerPage 17 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.