COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.680	14.840	14.590	14.710	14.581	4,404,740
2025-04-24	14.870	14.940	14.580	14.670	14.541	5,957,820
2025-04-23	14.980	15.050	14.840	14.920	14.789	6,855,103
2025-04-22	14.900	15.000	14.780	14.830	14.700	7,778,360
2025-04-21	14.480	15.100	14.350	14.900	14.769	9,727,540
2025-04-18	14.200	14.610	14.180	14.500	14.373	6,742,220
2025-04-17	14.340	14.520	14.200	14.260	14.135	5,041,900
2025-04-16	14.550	14.620	14.150	14.390	14.264	6,764,277
2025-04-15	14.770	14.860	14.520	14.630	14.502	7,320,700
2025-04-14	14.850	15.080	14.750	14.820	14.690	9,943,380
2025-04-11	14.600	14.860	14.480	14.660	14.531	10,266,802
2025-04-10	14.900	15.150	14.680	14.760	14.631	15,453,541
2025-04-09	13.660	14.680	13.200	14.610	14.482	18,666,461
2025-04-08	13.850	14.190	13.340	13.880	13.758	18,210,542
2025-04-07	14.500	14.930	14.090	14.090	13.966	9,227,500
2025-04-03	15.820	16.090	15.640	15.660	15.523	10,793,400
2025-04-02	16.130	16.350	16.050	16.120	15.979	8,512,532
2025-04-01	16.200	16.370	16.010	16.150	16.008	11,840,252
2025-03-31	16.500	16.550	15.620	16.140	15.998	22,965,560
2025-03-28	16.950	17.350	16.660	16.720	16.573	14,877,560
2025-03-27	17.340	17.400	16.920	16.970	16.821	17,615,609
2025-03-26	17.610	17.820	17.360	17.400	17.247	20,512,781
2025-03-25	18.630	18.630	17.430	17.570	17.416	37,665,703
2025-03-24	20.200	20.500	18.710	18.810	18.645	50,145,407
2025-03-21	19.530	21.820	19.510	20.790	20.608	71,481,996
2025-03-20	19.050	20.200	18.700	19.840	19.666	41,369,773
2025-03-19	18.810	19.680	18.410	19.220	19.051	37,473,623
2025-03-18	18.580	19.890	18.290	19.010	18.843	45,311,940
2025-03-17	19.100	19.280	18.630	18.640	18.477	32,590,840
2025-03-14	18.850	19.370	18.380	18.640	18.477	42,566,611
2025-03-13	17.650	19.100	17.460	18.950	18.784	49,698,147
2025-03-12	16.930	18.500	16.860	17.820	17.664	54,090,890
2025-03-11	16.500	16.870	16.330	16.820	16.673	9,094,144
2025-03-10	17.360	17.360	16.600	16.780	16.633	24,217,245
2025-03-07	17.440	17.840	17.330	17.680	17.525	18,372,223
2025-03-06	17.400	17.780	17.300	17.530	17.376	22,176,474
2025-03-05	16.990	17.330	16.900	17.300	17.148	15,468,479
2025-03-04	16.310	17.100	16.290	16.990	16.841	15,289,083
2025-03-03	16.370	16.900	16.150	16.560	16.415	17,147,689
2025-02-28	16.800	16.890	16.150	16.220	16.078	13,560,400
2025-02-27	17.460	17.530	16.680	17.010	16.861	18,522,512
2025-02-26	17.700	17.770	17.260	17.520	17.366	21,950,948
2025-02-25	17.880	18.040	17.390	17.460	17.307	50,226,849
2025-02-24	17.200	18.690	17.010	18.690	18.526	58,824,139
2025-02-21	16.560	17.030	16.510	16.990	16.841	10,019,657
2025-02-20	16.640	16.750	16.450	16.540	16.395	8,744,246
2025-02-19	16.550	16.840	16.420	16.790	16.643	9,589,772
2025-02-18	16.990	17.250	16.340	16.450	16.306	14,013,815
2025-02-17	17.260	17.650	17.020	17.150	17.000	20,105,254
2025-02-14	16.930	17.110	16.320	16.940	16.791	20,117,450
2025-02-13	16.400	16.620	16.100	16.320	16.177	9,090,678
2025-02-12	16.180	16.700	16.160	16.490	16.345	10,945,577
2025-02-11	16.170	16.240	15.830	16.050	15.909	7,429,577
2025-02-10	15.760	16.180	15.710	16.170	16.028	9,152,280
2025-02-07	15.500	15.940	15.400	15.690	15.552	9,242,782
2025-02-06	15.100	15.470	15.020	15.440	15.305	7,251,642
2025-02-05	15.080	15.280	14.980	15.200	15.067	6,766,140
2025-01-27	14.930	15.140	14.740	14.760	14.631	6,510,720
2025-01-24	14.410	14.800	14.380	14.790	14.660	5,316,114
2025-01-23	14.580	14.820	14.410	14.420	14.294	5,180,600

← NewerPage 7 of 21 · 1,212 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.