Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.440	1.440	1.390	1.400	0.916	17,137,000
2022-03-01	1.450	1.460	1.420	1.440	0.942	3,203,000
2022-02-28	1.420	1.460	1.410	1.450	0.948	11,381,100
2022-02-25	1.430	1.440	1.400	1.420	0.929	7,311,200
2022-02-24	1.460	1.460	1.400	1.430	0.935	13,156,769
2022-02-23	1.450	1.480	1.450	1.460	0.955	2,393,000
2022-02-22	1.470	1.470	1.440	1.460	0.955	6,565,200
2022-02-21	1.470	1.500	1.470	1.480	0.968	4,297,000
2022-02-18	1.470	1.490	1.470	1.490	0.974	3,478,350
2022-02-17	1.490	1.490	1.470	1.480	0.968	4,784,900
2022-02-16	1.470	1.500	1.470	1.490	0.974	3,493,190
2022-02-15	1.480	1.480	1.450	1.470	0.961	5,790,865
2022-02-14	1.490	1.510	1.460	1.480	0.968	9,563,730
2022-02-11	1.520	1.550	1.500	1.510	0.987	8,870,423
2022-02-10	1.520	1.540	1.510	1.530	1.001	12,365,257
2022-02-09	1.510	1.530	1.490	1.510	0.987	13,495,965
2022-02-08	1.450	1.510	1.450	1.510	0.987	11,672,560
2022-02-07	1.440	1.470	1.430	1.470	0.961	15,624,000
2022-02-04	1.450	1.450	1.420	1.430	0.935	4,710,000
2022-01-31	1.430	1.430	1.410	1.430	0.935	2,919,950
2022-01-28	1.420	1.430	1.400	1.410	0.922	7,451,207
2022-01-27	1.430	1.440	1.400	1.440	0.942	5,183,500
2022-01-26	1.450	1.460	1.420	1.430	0.935	7,488,550
2022-01-25	1.470	1.470	1.430	1.440	0.942	6,256,550
2022-01-24	1.480	1.490	1.460	1.480	0.968	4,750,300
2022-01-21	1.490	1.500	1.470	1.490	0.974	4,406,864
2022-01-20	1.490	1.510	1.470	1.490	0.974	6,510,500
2022-01-19	1.500	1.540	1.480	1.490	0.974	8,723,998
2022-01-18	1.500	1.510	1.480	1.490	0.974	7,597,500
2022-01-17	1.500	1.520	1.480	1.500	0.981	5,450,000
2022-01-14	1.470	1.520	1.450	1.490	0.974	16,939,250
2022-01-13	1.470	1.490	1.450	1.480	0.968	5,826,300
2022-01-12	1.460	1.470	1.450	1.470	0.961	7,764,845
2022-01-11	1.440	1.470	1.440	1.450	0.948	5,327,786
2022-01-10	1.440	1.450	1.420	1.440	0.942	4,749,000
2022-01-07	1.430	1.450	1.420	1.430	0.935	6,917,671
2022-01-06	1.440	1.450	1.420	1.440	0.942	6,075,000
2022-01-05	1.460	1.470	1.430	1.450	0.948	9,157,000
2022-01-04	1.440	1.460	1.430	1.460	0.955	9,277,550
2022-01-03	1.440	1.450	1.400	1.440	0.942	16,029,000
2021-12-31	1.450	1.450	1.420	1.420	0.929	2,331,000
2021-12-30	1.440	1.450	1.420	1.450	0.948	1,420,500
2021-12-29	1.460	1.460	1.420	1.440	0.942	962,000
2021-12-28	1.430	1.450	1.420	1.450	0.948	6,488,500
2021-12-24	1.450	1.460	1.430	1.430	0.935	3,998,500
2021-12-23	1.430	1.450	1.430	1.450	0.948	5,289,550
2021-12-22	1.460	1.480	1.420	1.430	0.935	6,677,500
2021-12-21	1.410	1.480	1.410	1.460	0.955	10,574,160
2021-12-20	1.420	1.450	1.400	1.410	0.922	6,393,000
2021-12-17	1.430	1.460	1.430	1.430	0.935	10,151,316
2021-12-16	1.430	1.440	1.420	1.440	0.942	7,506,525
2021-12-15	1.420	1.460	1.410	1.430	0.935	6,699,012
2021-12-14	1.460	1.460	1.410	1.420	0.929	8,621,700
2021-12-13	1.500	1.510	1.460	1.470	0.961	12,425,124
2021-12-10	1.470	1.500	1.460	1.500	0.981	11,033,252
2021-12-09	1.480	1.500	1.470	1.490	0.974	5,982,050
2021-12-08	1.470	1.500	1.470	1.480	0.968	3,321,550
2021-12-07	1.470	1.510	1.460	1.480	0.968	10,979,901
2021-12-06	1.510	1.520	1.460	1.460	0.955	14,578,500
2021-12-03	1.450	1.520	1.450	1.510	0.987	19,550,600

← NewerPage 20 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.