COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.430	11.620	11.260	11.540	11.540	4,434,493
2026-07-20	11.590	11.800	11.280	11.480	11.480	5,132,732
2026-07-17	11.870	11.990	11.350	11.500	11.500	4,504,831
2026-07-16	11.660	11.940	11.630	11.890	11.890	3,045,100
2026-07-15	11.560	11.800	11.500	11.700	11.700	2,977,380
2026-07-14	11.490	11.560	11.260	11.540	11.540	3,121,206
2026-07-13	11.690	11.700	11.380	11.420	11.420	3,225,220
2026-07-10	11.400	11.850	11.260	11.680	11.680	4,102,371
2026-07-09	11.430	11.570	11.240	11.450	11.450	2,721,990
2026-07-08	11.360	11.580	11.250	11.510	11.510	3,281,241
2026-07-07	11.740	11.780	11.370	11.380	11.380	2,595,520
2026-07-06	11.950	12.030	11.660	11.700	11.700	2,701,400
2026-07-03	11.670	12.190	11.670	11.920	11.920	4,044,839
2026-07-02	11.710	11.970	11.660	11.690	11.690	3,051,936
2026-07-01	11.600	11.900	11.520	11.730	11.730	3,270,999
2026-06-30	11.620	11.720	11.450	11.610	11.610	2,604,406
2026-06-29	11.800	11.800	11.320	11.640	11.640	3,018,665
2026-06-26	12.100	12.100	11.670	11.710	11.710	3,429,160
2026-06-25	12.340	12.390	12.040	12.090	12.090	3,224,740
2026-06-24	12.780	12.920	12.270	12.390	12.390	4,452,938
2026-06-23	12.920	13.100	12.750	12.810	12.810	3,618,804
2026-06-22	12.890	12.990	12.430	12.940	12.940	5,382,828
2026-06-18	13.050	13.270	12.910	12.990	12.990	4,135,020
2026-06-17	12.930	13.130	12.860	13.120	13.120	4,824,948
2026-06-16	12.950	13.020	12.470	12.990	12.990	6,397,200
2026-06-15	12.700	13.200	12.700	12.970	12.970	4,310,579
2026-06-12	12.490	12.850	12.460	12.700	12.700	4,292,320
2026-06-11	12.700	12.700	12.160	12.420	12.420	4,319,880
2026-06-10	12.690	12.930	12.500	12.700	12.700	3,268,100
2026-06-09	12.600	12.990	12.470	12.800	12.800	3,521,411
2026-06-08	12.520	12.870	12.360	12.560	12.560	3,616,100
2026-06-05	12.500	12.880	12.490	12.710	12.710	3,261,071
2026-06-04	12.700	12.820	12.450	12.550	12.550	3,091,946
2026-06-03	13.050	13.070	12.700	12.800	12.800	3,892,700
2026-06-02	13.340	13.360	12.960	13.070	13.070	3,269,240
2026-06-01	12.810	13.380	12.810	13.330	13.330	3,709,498
2026-05-29	13.250	13.260	12.880	12.960	12.960	3,185,800
2026-05-28	13.190	13.290	12.860	13.170	13.142	4,061,940
2026-05-27	13.720	13.800	13.130	13.200	13.172	5,374,317
2026-05-26	13.950	14.000	13.480	13.720	13.691	4,929,660
2026-05-25	14.140	14.280	13.870	14.030	14.000	3,815,657
2026-05-22	14.140	14.280	13.840	14.120	14.090	5,175,386
2026-05-21	14.640	14.790	13.980	14.000	13.970	5,552,362
2026-05-20	14.850	14.920	14.570	14.620	14.589	3,472,100
2026-05-19	14.510	14.950	14.510	14.930	14.898	3,964,198
2026-05-18	14.610	14.700	14.460	14.570	14.539	4,159,558
2026-05-15	14.650	15.000	14.500	14.690	14.659	4,666,055
2026-05-14	15.100	15.180	14.670	14.680	14.649	4,166,320
2026-05-13	15.110	15.180	14.880	15.100	15.068	4,374,060
2026-05-12	15.390	15.530	15.080	15.130	15.098	4,769,680
2026-05-11	15.350	15.560	15.180	15.510	15.477	8,034,480
2026-05-08	14.590	15.720	14.530	15.310	15.278	14,649,139
2026-05-07	14.440	14.710	14.360	14.640	14.609	6,479,715
2026-05-06	14.190	14.420	14.190	14.250	14.220	5,809,220
2026-04-30	14.510	14.570	14.100	14.190	14.160	6,084,414
2026-04-29	14.140	14.620	14.140	14.570	14.539	3,921,680
2026-04-28	14.390	14.570	14.200	14.250	14.220	2,817,240
2026-04-27	14.680	14.690	14.250	14.490	14.459	3,240,762
2026-04-24	14.450	14.530	14.220	14.430	14.399	2,762,620
2026-04-23	14.640	14.660	14.400	14.450	14.419	3,344,985

← NewerPage 2 of 5 · 243 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.