COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.960	23.250	21.400	21.580	21.391	86,001,137
2025-07-23	20.000	22.640	19.110	22.640	22.441	107,755,181
2025-07-22	20.180	21.160	19.090	20.580	20.400	78,790,235
2025-07-21	20.160	21.600	20.040	20.230	20.053	76,933,675
2025-07-18	20.710	22.140	20.710	20.980	20.796	102,543,552
2025-07-17	18.860	20.710	18.290	20.710	20.528	97,706,810
2025-07-16	19.480	20.400	18.620	18.830	18.665	82,924,042
2025-07-15	19.670	21.640	19.580	20.270	20.092	119,696,946
2025-07-14	19.670	19.670	19.670	19.670	19.498	6,571,404
2025-07-11	17.500	17.880	16.930	17.880	17.723	43,199,045
2025-07-10	16.210	16.380	16.100	16.250	16.108	7,216,100
2025-07-09	16.630	16.630	16.240	16.300	16.157	11,763,401
2025-07-08	16.660	16.830	16.480	16.640	16.494	12,110,020
2025-07-07	16.220	16.790	16.210	16.560	16.415	11,837,502
2025-07-04	16.500	16.640	16.270	16.400	16.256	13,490,021
2025-07-03	16.590	16.740	16.330	16.470	16.326	17,245,501
2025-07-02	17.200	17.210	16.650	16.690	16.544	27,092,260
2025-07-01	17.000	17.300	16.640	16.740	16.593	37,861,231
2025-06-30	16.190	17.360	15.900	17.360	17.208	34,923,916
2025-06-27	15.440	16.080	15.440	15.780	15.642	17,444,667
2025-06-26	15.540	15.750	15.410	15.470	15.334	13,982,266
2025-06-25	15.170	15.750	15.110	15.640	15.503	18,215,118
2025-06-24	14.960	15.250	14.960	15.160	15.027	13,363,852
2025-06-23	14.880	15.350	14.830	15.190	15.057	13,407,260
2025-06-20	14.970	15.430	14.840	14.880	14.750	19,610,432
2025-06-19	16.210	16.780	15.400	15.440	15.305	33,603,550
2025-06-18	15.500	15.580	15.240	15.320	15.186	12,638,360
2025-06-17	15.210	15.580	15.050	15.410	15.275	17,339,223
2025-06-16	14.640	15.500	14.590	15.410	15.275	21,283,825
2025-06-13	14.510	15.140	14.410	14.800	14.670	15,878,290
2025-06-12	14.540	14.920	14.430	14.650	14.522	7,398,860
2025-06-11	14.550	14.640	14.490	14.550	14.422	3,750,800
2025-06-10	14.740	14.760	14.330	14.530	14.403	6,657,121
2025-06-09	14.680	14.790	14.680	14.750	14.621	4,405,585
2025-06-06	14.740	14.830	14.650	14.710	14.581	4,387,840
2025-06-05	14.620	14.780	14.520	14.740	14.611	5,399,692
2025-06-04	14.540	14.620	14.500	14.570	14.442	3,079,480
2025-06-03	14.550	14.750	14.500	14.540	14.413	3,467,100
2025-05-30	14.800	14.840	14.540	14.590	14.462	4,686,920
2025-05-29	14.600	14.880	14.580	14.880	14.750	6,879,897
2025-05-28	14.460	14.690	14.440	14.590	14.462	4,803,177
2025-05-27	14.530	14.560	14.350	14.470	14.343	4,046,252
2025-05-26	14.340	14.710	14.340	14.560	14.432	5,324,152
2025-05-23	14.630	14.630	14.320	14.330	14.204	5,707,917
2025-05-22	14.820	14.870	14.500	14.510	14.383	8,798,100
2025-05-21	15.070	15.070	14.890	14.900	14.769	6,049,418
2025-05-20	15.000	15.100	14.820	15.060	14.928	7,719,665
2025-05-19	14.930	15.040	14.830	15.020	14.888	6,319,057
2025-05-16	15.270	15.270	14.910	14.930	14.799	13,522,388
2025-05-15	15.860	15.870	15.200	15.350	15.215	19,520,057
2025-05-14	15.140	15.800	15.050	15.790	15.652	25,332,685
2025-05-13	15.200	15.560	15.010	15.150	15.017	16,852,280
2025-05-12	14.910	15.090	14.860	15.020	14.888	9,895,200
2025-05-09	15.000	15.050	14.660	14.760	14.631	8,430,640
2025-05-08	14.750	15.070	14.750	15.070	14.938	10,587,740
2025-05-07	15.000	15.060	14.630	14.840	14.710	10,974,818
2025-05-06	14.300	14.800	14.280	14.760	14.631	8,071,177
2025-04-30	13.850	14.330	13.850	14.200	14.075	9,763,820
2025-04-29	14.400	14.580	14.240	14.430	14.303	4,379,100
2025-04-28	14.750	14.790	14.360	14.430	14.303	6,708,640

← NewerPage 6 of 21 · 1,218 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.