COSCO SHIPPING Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16.960 | 16.970 | 16.650 | 16.740 | 16.704 | 5,547,200 |
| 2026-01-16 | 17.190 | 17.310 | 16.840 | 16.910 | 16.874 | 7,945,295 |
| 2026-01-15 | 17.350 | 17.540 | 17.080 | 17.170 | 17.134 | 10,295,170 |
| 2026-01-14 | 16.980 | 17.520 | 16.980 | 17.450 | 17.413 | 16,224,648 |
| 2026-01-13 | 17.460 | 17.480 | 16.920 | 16.980 | 16.944 | 11,389,780 |
| 2026-01-12 | 16.720 | 17.470 | 16.660 | 17.390 | 17.353 | 17,144,145 |
| 2026-01-09 | 16.350 | 16.560 | 16.330 | 16.560 | 16.525 | 8,663,105 |
| 2026-01-08 | 16.020 | 16.530 | 16.000 | 16.400 | 16.365 | 8,816,460 |
| 2026-01-07 | 16.200 | 16.260 | 16.000 | 16.080 | 16.046 | 5,867,866 |
| 2026-01-06 | 16.160 | 16.240 | 16.080 | 16.220 | 16.186 | 5,338,506 |
| 2026-01-05 | 15.980 | 16.160 | 15.910 | 16.150 | 16.116 | 5,356,188 |
| 2025-12-31 | 15.860 | 16.030 | 15.810 | 15.930 | 15.896 | 3,623,663 |
| 2025-12-30 | 15.880 | 16.060 | 15.840 | 15.860 | 15.826 | 3,413,900 |
| 2025-12-29 | 15.900 | 16.070 | 15.800 | 15.980 | 15.946 | 3,859,721 |
| 2025-12-26 | 15.990 | 16.000 | 15.790 | 15.920 | 15.886 | 4,196,183 |
| 2025-12-25 | 15.700 | 16.110 | 15.680 | 15.960 | 15.926 | 5,542,817 |
| 2025-12-24 | 15.590 | 15.750 | 15.490 | 15.740 | 15.707 | 3,495,886 |
| 2025-12-23 | 15.720 | 15.790 | 15.500 | 15.600 | 15.567 | 4,610,340 |
| 2025-12-22 | 15.470 | 15.970 | 15.470 | 15.820 | 15.786 | 6,755,735 |
| 2025-12-19 | 15.370 | 15.550 | 15.350 | 15.510 | 15.477 | 2,751,067 |
| 2025-12-18 | 15.260 | 15.460 | 15.230 | 15.340 | 15.307 | 2,880,619 |
| 2025-12-17 | 15.400 | 15.400 | 15.040 | 15.290 | 15.258 | 4,735,646 |
| 2025-12-16 | 15.480 | 15.530 | 15.240 | 15.350 | 15.317 | 3,596,637 |
| 2025-12-15 | 15.550 | 15.680 | 15.410 | 15.470 | 15.437 | 2,854,940 |
| 2025-12-12 | 15.700 | 15.770 | 15.560 | 15.600 | 15.567 | 2,721,350 |
| 2025-12-11 | 16.080 | 16.080 | 15.610 | 15.610 | 15.577 | 4,222,426 |
| 2025-12-10 | 15.920 | 16.040 | 15.840 | 16.000 | 15.966 | 2,487,242 |
| 2025-12-09 | 16.150 | 16.230 | 15.910 | 15.950 | 15.916 | 4,083,140 |
| 2025-12-08 | 16.170 | 16.290 | 16.130 | 16.150 | 16.116 | 3,197,469 |
| 2025-12-05 | 15.850 | 16.180 | 15.760 | 16.170 | 16.136 | 3,912,391 |
| 2025-12-04 | 15.950 | 16.020 | 15.790 | 15.840 | 15.806 | 3,386,980 |
| 2025-12-03 | 16.370 | 16.370 | 15.940 | 16.000 | 15.966 | 5,548,775 |
| 2025-12-02 | 16.660 | 16.670 | 16.330 | 16.360 | 16.325 | 3,946,020 |
| 2025-12-01 | 16.600 | 16.690 | 16.530 | 16.660 | 16.625 | 3,798,220 |
| 2025-11-28 | 16.470 | 16.580 | 16.350 | 16.580 | 16.545 | 2,336,580 |
| 2025-11-27 | 16.550 | 16.600 | 16.450 | 16.480 | 16.445 | 2,615,680 |
| 2025-11-26 | 16.750 | 16.870 | 16.540 | 16.600 | 16.565 | 3,589,466 |
| 2025-11-25 | 16.740 | 16.950 | 16.720 | 16.770 | 16.734 | 3,250,039 |
| 2025-11-24 | 16.500 | 16.820 | 16.240 | 16.770 | 16.734 | 5,032,500 |
| 2025-11-21 | 16.710 | 16.890 | 16.320 | 16.330 | 16.295 | 6,110,420 |
| 2025-11-20 | 17.060 | 17.070 | 16.730 | 16.740 | 16.704 | 5,060,909 |
| 2025-11-19 | 17.080 | 17.200 | 16.910 | 17.060 | 17.024 | 4,418,920 |
| 2025-11-18 | 16.960 | 17.180 | 16.870 | 17.080 | 17.044 | 4,413,705 |
| 2025-11-17 | 16.930 | 17.070 | 16.810 | 17.010 | 16.974 | 3,055,422 |
| 2025-11-14 | 17.000 | 17.140 | 16.880 | 16.930 | 16.894 | 3,299,180 |
| 2025-11-13 | 16.930 | 17.030 | 16.770 | 17.030 | 16.994 | 3,191,760 |
| 2025-11-12 | 17.170 | 17.170 | 16.830 | 16.880 | 16.844 | 5,056,300 |
| 2025-11-11 | 17.400 | 17.400 | 17.120 | 17.170 | 17.134 | 4,226,431 |
| 2025-11-10 | 17.200 | 17.330 | 17.170 | 17.320 | 17.283 | 3,785,536 |
| 2025-11-07 | 17.370 | 17.370 | 17.170 | 17.200 | 17.163 | 4,507,680 |
| 2025-11-06 | 17.490 | 17.490 | 17.330 | 17.380 | 17.343 | 4,284,105 |
| 2025-11-05 | 17.480 | 17.620 | 17.380 | 17.500 | 17.463 | 4,469,501 |
| 2025-11-04 | 17.790 | 17.800 | 17.510 | 17.600 | 17.563 | 4,947,381 |
| 2025-11-03 | 17.590 | 17.810 | 17.500 | 17.790 | 17.752 | 6,184,542 |
| 2025-10-31 | 17.380 | 17.660 | 17.370 | 17.590 | 17.553 | 6,920,642 |
| 2025-10-30 | 17.370 | 17.630 | 17.290 | 17.410 | 17.373 | 7,072,333 |
| 2025-10-29 | 17.500 | 17.500 | 17.290 | 17.410 | 17.373 | 3,920,897 |
| 2025-10-28 | 17.300 | 17.540 | 17.250 | 17.430 | 17.393 | 4,691,703 |
| 2025-10-27 | 17.400 | 17.430 | 17.260 | 17.360 | 17.323 | 4,278,001 |
| 2025-10-24 | 17.250 | 17.390 | 17.250 | 17.300 | 17.263 | 3,483,032 |
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.