Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.610	1.640	1.590	1.620	1.059	10,180,950
2022-05-31	1.580	1.610	1.580	1.610	1.053	9,621,000
2022-05-30	1.590	1.590	1.560	1.590	1.040	5,842,100
2022-05-27	1.590	1.610	1.560	1.570	1.027	11,481,775
2022-05-26	1.570	1.580	1.560	1.580	1.033	8,528,000
2022-05-25	1.550	1.570	1.540	1.570	1.027	6,027,000
2022-05-24	1.570	1.590	1.530	1.540	1.007	11,287,791
2022-05-23	1.540	1.590	1.540	1.580	1.033	13,575,067
2022-05-20	1.490	1.550	1.480	1.540	1.007	15,014,674
2022-05-19	1.470	1.490	1.460	1.480	0.968	12,920,026
2022-05-18	1.520	1.520	1.490	1.490	0.974	12,465,000
2022-05-17	1.490	1.520	1.490	1.520	0.994	7,238,000
2022-05-16	1.490	1.500	1.480	1.490	0.974	4,596,000
2022-05-13	1.450	1.490	1.450	1.480	0.968	5,132,067
2022-05-12	1.490	1.510	1.450	1.450	0.948	8,939,318
2022-05-11	1.510	1.520	1.490	1.490	0.974	4,031,490
2022-05-10	1.510	1.510	1.480	1.500	0.981	9,175,528
2022-05-06	1.560	1.560	1.520	1.530	1.001	9,335,100
2022-05-05	1.570	1.600	1.570	1.580	1.033	16,089,000
2022-05-04	1.580	1.580	1.550	1.560	1.020	2,879,000
2022-05-03	1.560	1.580	1.540	1.570	1.027	4,323,000
2022-04-29	1.540	1.560	1.520	1.560	1.020	7,363,000
2022-04-28	1.520	1.540	1.510	1.540	1.007	4,449,100
2022-04-27	1.470	1.520	1.470	1.510	0.987	9,357,650
2022-04-26	1.500	1.520	1.470	1.490	0.974	10,101,260
2022-04-25	1.530	1.530	1.480	1.500	0.981	12,829,500
2022-04-22	1.520	1.570	1.510	1.560	1.020	12,196,107
2022-04-21	1.580	1.580	1.530	1.540	1.007	7,600,000
2022-04-20	1.600	1.620	1.570	1.570	1.027	11,227,912
2022-04-19	1.600	1.620	1.580	1.590	1.040	12,264,450
2022-04-14	1.600	1.630	1.600	1.620	1.059	11,953,650
2022-04-13	1.570	1.600	1.570	1.590	1.040	12,926,848
2022-04-12	1.570	1.590	1.550	1.580	1.033	18,384,185
2022-04-11	1.600	1.600	1.550	1.560	1.020	13,987,850
2022-04-08	1.580	1.610	1.580	1.590	1.040	13,065,046
2022-04-07	1.630	1.640	1.580	1.580	1.033	18,491,109
2022-04-06	1.650	1.650	1.590	1.630	1.066	35,248,100
2022-04-04	1.600	1.670	1.600	1.670	1.092	20,154,100
2022-04-01	1.590	1.650	1.580	1.600	1.046	34,968,100
2022-03-31	1.530	1.610	1.490	1.590	1.040	81,909,671
2022-03-30	1.330	1.380	1.330	1.370	0.896	10,660,329
2022-03-29	1.300	1.340	1.300	1.330	0.870	6,842,261
2022-03-28	1.280	1.310	1.270	1.310	0.857	4,603,254
2022-03-25	1.320	1.340	1.270	1.300	0.850	8,988,530
2022-03-24	1.310	1.340	1.300	1.320	0.863	5,245,044
2022-03-23	1.330	1.340	1.320	1.320	0.863	3,782,640
2022-03-22	1.290	1.330	1.280	1.320	0.863	3,644,695
2022-03-21	1.330	1.330	1.290	1.300	0.850	4,039,374
2022-03-18	1.280	1.320	1.250	1.320	0.863	10,407,994
2022-03-17	1.260	1.290	1.240	1.270	0.831	23,820,480
2022-03-16	1.200	1.250	1.170	1.230	0.804	13,286,000
2022-03-15	1.210	1.220	1.130	1.170	0.765	24,002,930
2022-03-14	1.300	1.310	1.220	1.250	0.817	20,814,000
2022-03-11	1.330	1.340	1.280	1.310	0.857	9,073,369
2022-03-10	1.340	1.350	1.320	1.330	0.870	4,933,345
2022-03-09	1.330	1.350	1.280	1.330	0.870	14,648,650
2022-03-08	1.390	1.390	1.320	1.340	0.876	14,522,650
2022-03-07	1.420	1.420	1.380	1.390	0.909	14,320,681
2022-03-04	1.440	1.440	1.400	1.420	0.929	9,334,000
2022-03-03	1.420	1.460	1.400	1.440	0.942	22,904,730

← NewerPage 19 of 21 · 1,229 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.