COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.610	14.650	14.520	14.630	14.599	2,468,885
2026-04-21	14.850	14.890	14.550	14.670	14.639	3,433,969
2026-04-20	14.900	14.970	14.850	14.890	14.858	2,256,730
2026-04-17	15.080	15.140	14.850	14.890	14.858	3,113,700
2026-04-16	14.870	15.150	14.820	15.130	15.098	3,620,451
2026-04-15	15.030	15.070	14.820	14.860	14.828	2,529,158
2026-04-14	15.120	15.200	14.870	15.000	14.968	2,998,386
2026-04-13	15.100	15.120	14.950	15.050	15.018	2,799,895
2026-04-10	15.260	15.360	15.000	15.090	15.058	4,033,614
2026-04-09	15.390	15.450	15.100	15.170	15.138	3,553,474
2026-04-08	15.360	15.500	15.320	15.480	15.447	4,438,264
2026-04-07	14.830	15.310	14.830	15.220	15.188	3,546,117
2026-04-03	15.460	15.460	14.820	14.870	14.838	3,788,358
2026-04-02	15.420	15.490	15.250	15.340	15.307	2,975,169
2026-04-01	15.740	15.980	15.340	15.440	15.407	4,206,300
2026-03-31	15.700	15.920	15.600	15.600	15.567	5,920,975
2026-03-30	15.070	15.600	15.000	15.520	15.487	6,628,062
2026-03-27	14.790	15.700	14.770	15.280	15.248	7,614,181
2026-03-26	15.190	15.410	14.880	14.960	14.928	3,540,183
2026-03-25	14.680	15.130	14.670	15.060	15.028	3,436,013
2026-03-24	14.500	14.720	14.200	14.680	14.649	4,341,785
2026-03-23	14.990	14.990	14.130	14.210	14.180	5,775,582
2026-03-20	15.710	15.780	15.140	15.140	15.108	4,564,725
2026-03-19	15.710	15.900	15.620	15.690	15.657	2,840,281
2026-03-18	15.600	15.900	15.550	15.880	15.846	3,604,432
2026-03-17	16.120	16.130	15.520	15.600	15.567	4,358,080
2026-03-16	15.520	16.110	15.520	16.080	16.046	5,615,802
2026-03-13	15.710	15.820	15.520	15.560	15.527	4,181,046
2026-03-12	16.100	16.200	15.900	15.910	15.876	3,283,921
2026-03-11	16.100	16.280	16.060	16.150	16.116	3,954,478
2026-03-10	16.240	16.330	16.070	16.100	16.066	4,748,780
2026-03-09	15.910	16.280	15.860	16.150	16.116	5,387,620
2026-03-06	15.700	16.100	15.670	16.090	16.056	5,724,972
2026-03-05	15.870	15.960	15.690	15.760	15.727	8,668,089
2026-03-04	16.660	16.680	15.380	15.580	15.547	16,218,684
2026-03-03	16.210	17.500	16.130	16.800	16.764	17,069,693
2026-03-02	16.780	16.790	16.150	16.200	16.166	7,728,680
2026-02-27	16.550	16.700	16.510	16.640	16.605	3,493,720
2026-02-26	16.520	16.690	16.450	16.540	16.505	3,510,016
2026-02-25	16.430	16.650	16.370	16.500	16.465	3,191,890
2026-02-24	16.460	16.500	16.300	16.380	16.345	2,761,198
2026-02-13	16.520	16.610	16.380	16.390	16.355	2,903,640
2026-02-12	16.610	16.690	16.410	16.530	16.495	3,122,120
2026-02-11	16.530	16.750	16.440	16.610	16.575	3,405,697
2026-02-10	16.450	16.690	16.410	16.530	16.495	3,705,484
2026-02-09	16.200	16.420	16.200	16.410	16.375	3,828,503
2026-02-06	16.210	16.310	16.060	16.080	16.046	4,014,720
2026-02-05	16.300	16.450	16.240	16.260	16.225	3,063,000
2026-02-04	16.320	16.430	16.230	16.360	16.325	3,247,800
2026-02-03	16.310	16.400	16.180	16.340	16.305	3,425,957
2026-02-02	16.300	16.560	16.190	16.240	16.206	5,430,448
2026-01-30	16.570	16.640	16.250	16.290	16.255	5,281,330
2026-01-29	16.600	16.860	16.320	16.570	16.535	5,295,603
2026-01-28	16.900	16.960	16.600	16.630	16.595	4,792,310
2026-01-27	16.920	17.090	16.520	16.910	16.874	8,208,542
2026-01-26	16.970	17.030	16.630	16.810	16.774	5,266,220
2026-01-23	17.050	17.080	16.920	17.000	16.964	4,938,678
2026-01-22	17.000	17.100	16.860	17.030	16.994	5,530,837
2026-01-21	16.480	17.300	16.430	16.910	16.874	10,783,317
2026-01-20	16.750	16.860	16.410	16.570	16.535	6,136,401

← NewerPage 3 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.