COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.440	16.770	16.420	16.720	16.382	11,085,805
2024-04-26	16.150	16.460	16.150	16.360	16.030	7,546,438
2024-04-25	16.400	16.450	16.100	16.100	15.775	6,416,153
2024-04-24	16.310	16.530	16.110	16.500	16.167	7,248,089
2024-04-23	16.290	16.560	16.170	16.300	15.971	6,090,768
2024-04-22	16.550	16.780	16.230	16.390	16.059	10,036,533
2024-04-19	16.300	17.500	16.130	16.930	16.588	16,894,517
2024-04-18	16.710	16.880	16.430	16.460	16.128	13,104,869
2024-04-17	16.100	16.910	15.950	16.900	16.559	20,171,738
2024-04-16	15.610	16.880	15.190	16.400	16.069	21,771,965
2024-04-15	15.410	15.980	14.900	15.620	15.305	9,841,146
2024-04-12	15.790	15.880	15.300	15.400	15.089	6,403,200
2024-04-11	15.460	16.160	15.410	15.840	15.520	6,923,277
2024-04-10	15.850	16.230	15.480	15.590	15.275	7,038,052
2024-04-09	15.760	15.940	15.620	15.810	15.491	3,996,631
2024-04-08	16.060	16.100	15.710	15.750	15.432	5,644,075
2024-04-03	16.800	16.880	15.950	16.110	15.785	10,937,865
2024-04-02	17.150	17.160	16.600	16.770	16.431	8,148,738
2024-04-01	17.150	17.590	17.000	17.200	16.853	9,629,175
2024-03-29	16.850	17.100	16.500	17.100	16.755	5,089,060
2024-03-28	16.080	17.150	16.010	16.940	16.598	11,604,914
2024-03-27	16.970	17.010	16.090	16.100	15.775	9,571,434
2024-03-26	17.420	17.680	16.730	16.990	16.647	9,418,253
2024-03-25	18.080	18.380	17.460	17.540	17.186	10,461,327
2024-03-22	18.260	18.380	17.600	18.040	17.676	11,977,932
2024-03-21	18.600	18.740	18.220	18.300	17.930	9,754,123
2024-03-20	18.120	18.590	18.060	18.560	18.185	14,448,354
2024-03-19	18.250	18.550	18.100	18.220	17.852	9,970,804
2024-03-18	18.090	18.430	17.970	18.310	17.940	13,746,418
2024-03-15	17.870	18.150	17.530	18.030	17.666	9,780,380
2024-03-14	18.160	18.200	17.560	17.900	17.539	12,949,137
2024-03-13	18.450	18.590	18.150	18.350	17.979	14,166,263
2024-03-12	18.100	18.780	17.830	18.490	18.117	19,044,964
2024-03-11	17.880	18.210	17.650	18.120	17.754	12,225,479
2024-03-08	18.010	18.150	17.660	18.050	17.686	12,201,074
2024-03-07	18.660	18.850	17.880	17.880	17.519	22,739,912
2024-03-06	18.420	19.490	18.420	18.780	18.401	31,338,181
2024-03-05	17.610	19.640	17.610	18.760	18.381	44,042,825
2024-03-04	17.800	17.900	17.280	17.860	17.499	17,868,332
2024-03-01	17.460	17.860	17.150	17.800	17.441	25,737,452
2024-02-29	16.280	17.890	16.240	17.460	17.107	28,853,185
2024-02-28	17.500	17.800	16.250	16.260	15.932	25,841,624
2024-02-27	16.920	17.670	16.810	17.670	17.313	20,651,131
2024-02-26	16.850	17.260	16.700	16.930	16.588	20,764,491
2024-02-23	16.830	17.310	16.560	17.050	16.706	26,896,418
2024-02-22	16.690	16.980	16.130	16.810	16.471	31,046,048
2024-02-21	15.330	16.510	15.300	15.850	15.530	26,810,486
2024-02-20	15.490	15.860	14.910	15.660	15.344	20,662,997
2024-02-19	14.950	15.550	14.730	15.530	15.216	23,915,255
2024-02-08	13.960	14.930	13.960	14.830	14.531	23,570,816
2024-02-07	14.000	14.650	13.610	13.860	13.580	24,157,941
2024-02-06	13.300	14.980	13.220	14.100	13.815	32,662,999
2024-02-05	15.700	15.730	14.690	14.690	14.393	25,124,640
2024-02-02	15.640	17.200	15.520	16.320	15.990	39,660,619
2024-02-01	15.900	16.400	14.770	15.640	15.324	23,116,529
2024-01-31	16.920	17.200	15.720	15.920	15.599	26,607,210
2024-01-30	17.880	18.020	16.910	17.080	16.735	32,140,267
2024-01-29	17.520	19.100	17.520	18.080	17.715	46,627,716
2024-01-26	18.010	19.250	17.860	18.040	17.676	59,769,002
2024-01-25	15.890	17.500	15.620	17.500	17.147	29,926,033

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0280 CNY
2025-08-08	0.1300 CNY
2024-05-31	0.1800 CNY
2023-07-13	0.1200 CNY
2022-07-11	0.1200 CNY
2021-07-08	0.0996 CNY
2020-08-20	0.0500 CNY
2019-08-13	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.