Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.300	1.300	1.270	1.280	1.008	12,259,000
2022-08-25	1.270	1.300	1.260	1.280	1.008	6,624,808
2022-08-24	1.280	1.300	1.240	1.250	0.984	9,204,000
2022-08-23	1.270	1.310	1.250	1.280	1.008	10,015,950
2022-08-22	1.240	1.280	1.240	1.260	0.992	10,443,000
2022-08-19	1.210	1.250	1.210	1.230	0.969	4,161,901
2022-08-18	1.200	1.230	1.200	1.210	0.953	3,164,000
2022-08-17	1.200	1.220	1.200	1.210	0.953	1,953,000
2022-08-16	1.210	1.220	1.190	1.200	0.945	4,883,100
2022-08-15	1.240	1.240	1.190	1.210	0.953	2,863,000
2022-08-12	1.220	1.250	1.220	1.240	0.977	3,870,250
2022-08-11	1.210	1.230	1.210	1.220	0.961	3,046,576
2022-08-10	1.230	1.230	1.200	1.210	0.953	4,507,000
2022-08-09	1.230	1.230	1.210	1.230	0.969	3,728,250
2022-08-08	1.200	1.230	1.200	1.220	0.961	4,460,000
2022-08-05	1.190	1.220	1.170	1.210	0.953	6,772,376
2022-08-04	1.190	1.190	1.160	1.180	0.929	6,334,713
2022-08-03	1.190	1.210	1.170	1.170	0.921	5,770,100
2022-08-02	1.230	1.230	1.170	1.190	0.937	9,060,100
2022-08-01	1.270	1.270	1.230	1.230	0.969	8,781,800
2022-07-29	1.310	1.320	1.270	1.270	1.000	8,176,000
2022-07-28	1.330	1.330	1.290	1.310	1.032	19,574,808
2022-07-27	1.570	1.570	1.540	1.560	1.020	26,217,500
2022-07-26	1.580	1.580	1.560	1.560	1.020	10,780,858
2022-07-25	1.590	1.590	1.560	1.580	1.033	16,488,200
2022-07-22	1.590	1.590	1.580	1.590	1.040	4,694,024
2022-07-21	1.600	1.610	1.570	1.570	1.027	19,107,000
2022-07-20	1.590	1.620	1.590	1.600	1.046	17,342,441
2022-07-19	1.550	1.580	1.550	1.580	1.033	8,055,550
2022-07-18	1.530	1.560	1.520	1.560	1.020	4,743,000
2022-07-15	1.540	1.550	1.510	1.530	1.001	5,583,550
2022-07-14	1.560	1.560	1.530	1.540	1.007	4,416,500
2022-07-13	1.540	1.560	1.530	1.550	1.014	3,531,585
2022-07-12	1.550	1.570	1.530	1.540	1.007	7,303,344
2022-07-11	1.560	1.570	1.540	1.570	1.027	3,931,200
2022-07-08	1.560	1.580	1.550	1.570	1.027	5,845,071
2022-07-07	1.560	1.590	1.550	1.560	1.020	6,906,850
2022-07-06	1.580	1.590	1.540	1.560	1.020	10,283,841
2022-07-05	1.570	1.590	1.570	1.580	1.033	5,271,500
2022-07-04	1.580	1.580	1.570	1.570	1.027	3,427,500
2022-06-30	1.570	1.600	1.570	1.570	1.027	6,059,504
2022-06-29	1.590	1.600	1.570	1.580	1.033	4,301,000
2022-06-28	1.560	1.600	1.560	1.600	1.046	8,683,325
2022-06-27	1.550	1.580	1.550	1.560	1.020	5,207,663
2022-06-24	1.570	1.570	1.540	1.550	1.014	7,901,150
2022-06-23	1.560	1.570	1.550	1.570	1.027	5,593,000
2022-06-22	1.560	1.570	1.540	1.560	1.020	14,223,450
2022-06-21	1.550	1.570	1.550	1.570	1.027	3,601,525
2022-06-20	1.570	1.570	1.530	1.550	1.014	5,703,000
2022-06-17	1.570	1.580	1.550	1.550	1.014	13,917,304
2022-06-16	1.590	1.630	1.560	1.570	1.027	14,439,000
2022-06-15	1.580	1.620	1.580	1.590	1.040	18,128,382
2022-06-14	1.560	1.590	1.550	1.580	1.033	7,604,000
2022-06-13	1.580	1.590	1.560	1.580	1.033	7,445,063
2022-06-10	1.580	1.610	1.570	1.590	1.040	16,551,957
2022-06-09	1.620	1.620	1.590	1.600	1.046	16,105,655
2022-06-08	1.650	1.660	1.620	1.640	1.072	10,994,009
2022-06-07	1.630	1.650	1.620	1.640	1.072	6,809,250
2022-06-06	1.630	1.630	1.610	1.630	1.066	7,625,462
2022-06-02	1.620	1.640	1.610	1.630	1.066	8,069,000

← NewerPage 18 of 21 · 1,234 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.