COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.750	16.860	16.410	16.570	16.535	6,136,401
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

← NewerPage 4 of 21 · 1,213 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.