COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.080	17.320	16.910	17.290	17.253	3,764,408
2025-10-22	17.100	17.200	17.040	17.080	17.044	2,639,980
2025-10-21	16.990	17.190	16.930	17.180	17.144	3,879,900
2025-10-20	16.940	17.090	16.880	16.990	16.954	2,946,281
2025-10-17	17.200	17.280	16.740	16.790	16.754	5,496,360
2025-10-16	17.630	17.680	17.180	17.220	17.183	5,972,100
2025-10-15	17.470	17.650	17.280	17.610	17.573	5,338,799
2025-10-14	17.400	17.780	17.330	17.460	17.423	8,417,271
2025-10-13	16.920	17.430	16.760	17.380	17.343	6,586,775
2025-10-10	17.560	17.690	17.360	17.470	17.433	6,507,389
2025-10-09	17.440	17.580	17.320	17.560	17.523	6,205,201
2025-09-30	17.320	17.580	17.320	17.440	17.403	5,573,453
2025-09-29	17.400	17.470	17.050	17.320	17.283	5,668,676
2025-09-26	17.390	17.400	17.120	17.130	17.094	5,606,917
2025-09-25	17.610	17.740	17.410	17.440	17.403	6,952,050
2025-09-24	17.040	17.620	17.030	17.590	17.553	8,927,319
2025-09-23	17.320	17.350	16.840	17.150	17.114	8,038,180
2025-09-22	17.490	17.510	17.260	17.410	17.373	5,334,353
2025-09-19	17.460	17.650	17.340	17.430	17.393	5,862,525
2025-09-18	17.900	17.970	17.330	17.470	17.433	10,397,659
2025-09-17	17.960	17.960	17.770	17.900	17.862	5,718,300
2025-09-16	17.810	17.940	17.720	17.940	17.902	5,823,517
2025-09-15	18.000	18.000	17.750	17.840	17.802	6,193,820
2025-09-12	17.990	18.230	17.990	18.030	17.992	7,522,560
2025-09-11	17.890	17.980	17.680	17.980	17.942	7,275,120
2025-09-10	17.850	18.010	17.810	17.890	17.852	5,639,450
2025-09-09	18.270	18.270	17.830	17.860	17.822	6,792,745
2025-09-08	17.900	18.240	17.800	18.240	18.201	8,697,912
2025-09-05	17.660	17.900	17.420	17.900	17.862	7,020,500
2025-09-04	17.600	17.700	17.320	17.650	17.613	8,934,120
2025-09-03	17.970	18.150	17.570	17.600	17.563	8,129,627
2025-09-02	18.480	18.510	17.890	17.970	17.932	11,558,608
2025-09-01	18.420	18.600	18.340	18.580	18.541	10,710,200
2025-08-29	18.650	18.680	18.340	18.420	18.381	9,311,026
2025-08-28	18.560	18.720	17.910	18.640	18.600	17,166,676
2025-08-27	19.220	19.530	18.510	18.560	18.521	17,828,942
2025-08-26	19.600	19.600	19.290	19.310	19.269	17,208,226
2025-08-25	19.670	19.850	19.560	19.630	19.588	20,283,559
2025-08-22	19.700	19.750	19.310	19.680	19.638	20,516,159
2025-08-21	19.610	20.600	19.610	19.890	19.848	39,874,076
2025-08-20	19.360	19.480	19.140	19.260	19.219	15,329,010
2025-08-19	19.450	19.760	19.150	19.550	19.508	20,560,001
2025-08-18	19.350	19.520	19.320	19.410	19.369	17,329,914
2025-08-15	19.210	19.600	19.090	19.400	19.359	18,700,577
2025-08-14	19.700	20.330	19.480	19.490	19.449	25,755,105
2025-08-13	19.910	20.560	19.800	19.900	19.858	35,181,163
2025-08-12	19.470	20.820	19.080	20.330	20.287	38,740,627
2025-08-11	19.300	19.540	19.280	19.450	19.409	15,391,759
2025-08-08	19.350	19.610	19.200	19.380	19.339	19,675,720
2025-08-07	19.690	19.820	19.350	19.520	19.349	32,060,397
2025-08-06	20.950	21.000	19.870	19.900	19.725	45,069,113
2025-08-05	21.660	22.190	21.000	21.020	20.836	32,438,900
2025-08-04	20.800	22.090	20.610	21.550	21.361	34,249,812
2025-08-01	22.690	22.690	21.650	21.700	21.510	40,230,152
2025-07-31	21.500	22.680	21.100	22.680	22.481	52,301,666
2025-07-30	22.300	23.110	21.680	22.010	21.817	50,047,532
2025-07-29	22.090	23.150	21.880	22.500	22.303	57,068,681
2025-07-28	21.600	22.720	21.020	22.390	22.194	60,325,340
2025-07-25	21.230	22.360	20.920	21.970	21.777	66,063,014
2025-07-24	21.960	23.250	21.400	21.580	21.391	86,001,137

← NewerPage 5 of 21 · 1,217 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.