COSCO SHIPPING Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.600	14.600	14.360	14.430	14.303	2,904,630
2025-01-21	14.550	14.780	14.430	14.600	14.472	4,452,134
2025-01-20	15.000	15.000	14.650	14.690	14.561	4,147,576
2025-01-17	14.440	14.910	14.300	14.720	14.591	6,867,852
2025-01-16	14.570	14.600	14.320	14.480	14.353	3,816,914
2025-01-15	14.530	14.660	14.380	14.480	14.353	4,945,100
2025-01-14	13.900	14.500	13.880	14.500	14.373	6,427,740
2025-01-13	13.650	13.870	13.420	13.870	13.748	3,779,400
2025-01-10	14.310	14.350	13.780	13.800	13.679	5,220,200
2025-01-09	14.120	14.560	14.120	14.230	14.105	4,807,900
2025-01-08	14.300	14.390	13.790	14.250	14.125	6,307,700
2025-01-07	14.200	14.390	14.060	14.380	14.254	5,694,259
2025-01-06	14.330	14.340	13.950	14.140	14.016	6,494,852
2025-01-03	15.110	15.280	14.330	14.330	14.204	7,921,700
2025-01-02	15.880	15.890	14.840	15.110	14.978	11,945,064
2024-12-31	16.700	16.890	15.880	15.880	15.741	10,195,295
2024-12-30	16.770	16.940	16.500	16.560	16.415	7,356,620
2024-12-27	16.460	16.940	16.340	16.480	16.335	7,962,340
2024-12-26	16.070	16.740	15.960	16.420	16.276	8,811,124
2024-12-25	16.280	16.450	15.920	16.070	15.929	6,655,193
2024-12-24	16.540	16.910	16.170	16.400	16.256	8,721,292
2024-12-23	17.120	17.240	16.100	16.240	16.098	11,087,900
2024-12-20	16.850	17.170	16.690	17.120	16.970	9,458,940
2024-12-19	16.020	17.070	15.960	17.020	16.871	15,653,520
2024-12-18	16.100	16.640	15.820	16.360	16.217	11,905,435
2024-12-17	16.500	16.540	15.820	15.890	15.751	8,945,500
2024-12-16	16.880	16.940	16.390	16.510	16.365	7,804,542
2024-12-13	17.250	17.400	16.870	16.880	16.732	11,716,660
2024-12-12	17.430	17.570	17.300	17.500	17.347	9,378,995
2024-12-11	17.190	17.470	17.100	17.460	17.307	9,643,380
2024-12-10	17.690	17.730	17.150	17.210	17.059	13,055,000
2024-12-09	17.340	17.590	16.990	17.190	17.039	8,957,841
2024-12-06	17.320	17.450	17.090	17.300	17.148	11,177,436
2024-12-05	16.660	17.760	16.560	17.280	17.128	16,814,820
2024-12-04	17.020	17.090	16.520	16.660	16.514	8,768,046
2024-12-03	17.300	17.350	16.880	17.160	17.010	9,285,280
2024-12-02	16.890	17.350	16.700	17.240	17.089	12,868,091
2024-11-29	16.500	17.020	16.350	16.860	16.712	13,539,331
2024-11-28	16.860	17.370	16.510	16.580	16.435	14,818,340
2024-11-27	16.130	16.690	15.570	16.670	16.524	15,232,912
2024-11-26	16.700	17.060	16.300	16.300	16.157	12,369,428
2024-11-25	17.290	17.390	16.250	16.800	16.653	20,528,291
2024-11-22	17.780	18.100	17.140	17.200	17.049	25,890,920
2024-11-21	18.150	18.300	17.580	17.750	17.594	42,245,866
2024-11-20	16.170	17.930	16.120	17.930	17.773	35,352,664
2024-11-19	15.980	16.300	15.800	16.300	16.157	7,411,660
2024-11-18	16.690	16.870	15.810	15.950	15.810	11,025,087
2024-11-15	17.090	17.500	16.680	16.690	16.544	11,060,968
2024-11-14	18.000	18.050	17.070	17.100	16.950	16,019,124
2024-11-13	17.340	18.000	17.280	17.990	17.832	21,137,105
2024-11-12	17.760	18.000	17.200	17.430	17.277	13,290,225
2024-11-11	17.080	17.700	16.900	17.690	17.535	14,185,424
2024-11-08	17.100	17.350	16.990	17.040	16.891	11,846,951
2024-11-07	16.480	16.880	16.250	16.880	16.732	7,898,794
2024-11-06	16.550	16.890	16.390	16.490	16.345	9,500,791
2024-11-05	15.980	16.630	15.860	16.520	16.375	9,750,008
2024-11-04	15.890	16.030	15.810	15.930	15.790	7,143,984
2024-11-01	16.730	16.740	15.840	15.880	15.741	10,109,285
2024-10-31	16.760	16.850	16.390	16.740	16.593	9,235,593
2024-10-30	16.580	16.910	16.450	16.720	16.573	9,231,680

← NewerPage 8 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.