COSCO SHIPPING Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.400 | 12.680 | 12.280 | 12.500 | 12.500 | 6,250,020 |
| 2026-10-20 | 12.010 | 12.250 | 11.960 | 12.250 | 12.250 | 3,790,910 |
| 2026-10-19 | 11.960 | 12.160 | 11.890 | 12.080 | 12.080 | 3,448,700 |
| 2026-10-16 | 12.020 | 12.220 | 11.960 | 12.050 | 12.050 | 2,970,100 |
| 2026-10-15 | 12.110 | 12.250 | 11.930 | 11.930 | 11.930 | 4,196,940 |
| 2026-10-14 | 12.180 | 12.330 | 12.090 | 12.230 | 12.230 | 4,223,180 |
| 2026-10-13 | 12.180 | 12.270 | 11.920 | 12.180 | 12.180 | 3,714,122 |
| 2026-10-12 | 12.250 | 12.290 | 12.100 | 12.180 | 12.180 | 2,804,920 |
| 2026-10-09 | 12.000 | 12.260 | 11.750 | 12.230 | 12.230 | 3,729,200 |
| 2026-10-08 | 12.080 | 12.200 | 11.970 | 12.000 | 12.000 | 1,966,560 |
| 2026-09-30 | 12.150 | 12.150 | 11.990 | 12.060 | 12.060 | 1,560,240 |
| 2026-09-29 | 11.920 | 12.130 | 11.910 | 12.080 | 12.080 | 1,809,220 |
| 2026-09-28 | 12.000 | 12.080 | 11.900 | 11.990 | 11.990 | 1,952,519 |
| 2026-09-24 | 12.130 | 12.150 | 12.000 | 12.060 | 12.060 | 2,072,200 |
| 2026-09-23 | 12.200 | 12.270 | 12.100 | 12.110 | 12.110 | 1,957,900 |
| 2026-09-22 | 12.280 | 12.380 | 12.240 | 12.280 | 12.280 | 2,258,040 |
| 2026-09-21 | 12.090 | 12.330 | 12.060 | 12.270 | 12.270 | 2,623,060 |
Page 1 of 1 · 17 trading days
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.