COSCO SHIPPING Technology Co Ltd historical data

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

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
2026-09-18	12.130	12.230	12.020	12.090	12.090	2,771,800
2026-09-17	11.930	12.100	11.840	12.090	12.090	2,424,680
2026-09-16	11.930	12.000	11.810	11.980	11.980	2,057,600
2026-09-15	12.200	12.350	11.910	11.940	11.940	2,999,900
2026-09-14	12.240	12.370	12.110	12.130	12.130	2,672,300
2026-09-11	12.350	12.480	12.120	12.150	12.150	3,692,000
2026-09-10	12.640	12.650	12.400	12.480	12.480	3,334,692
2026-09-09	12.400	12.800	12.330	12.630	12.630	5,653,632
2026-09-08	12.400	12.490	12.320	12.420	12.420	2,908,257
2026-09-07	12.400	12.520	12.300	12.370	12.370	2,978,201
2026-09-04	12.350	12.660	12.330	12.440	12.440	4,021,609
2026-09-03	12.440	12.500	12.320	12.330	12.330	2,301,200
2026-09-02	12.430	12.500	12.330	12.410	12.410	2,625,286
2026-09-01	12.390	12.550	12.330	12.510	12.510	3,280,712
2026-08-31	12.210	12.400	12.160	12.380	12.380	2,628,152
2026-08-28	12.280	12.420	12.280	12.340	12.340	3,138,760
2026-08-27	12.340	12.410	12.220	12.270	12.270	2,201,240
2026-08-26	12.420	12.540	12.320	12.390	12.390	3,147,689
2026-08-25	12.190	12.420	12.090	12.420	12.420	4,476,907
2026-08-24	12.200	12.330	12.060	12.160	12.160	2,225,600
2026-08-21	12.100	12.240	12.020	12.230	12.230	2,720,547
2026-08-20	11.980	12.160	11.870	12.130	12.130	3,447,624
2026-08-19	12.040	12.110	11.810	11.850	11.850	3,192,141
2026-08-18	12.360	12.360	12.010	12.160	12.160	3,539,370
2026-08-17	12.240	12.380	12.130	12.300	12.300	2,901,940
2026-08-14	12.300	12.470	12.200	12.290	12.290	2,281,785
2026-08-13	12.450	12.730	12.320	12.330	12.330	3,427,239
2026-08-12	12.450	12.680	12.320	12.450	12.450	3,152,892
2026-08-11	12.390	12.470	12.240	12.330	12.330	2,486,134
2026-08-10	12.280	12.490	12.170	12.410	12.410	3,099,959
2026-08-07	12.580	12.600	12.120	12.320	12.320	4,625,685
2026-08-06	12.570	12.860	12.440	12.570	12.570	4,380,342
2026-08-05	12.450	12.980	12.450	12.600	12.600	5,595,080
2026-08-04	12.560	12.650	12.420	12.490	12.490	3,401,300
2026-08-03	12.360	12.550	12.250	12.540	12.540	4,872,700
2026-07-31	11.980	12.270	11.900	12.240	12.240	4,678,420
2026-07-30	11.760	12.080	11.750	11.890	11.890	4,189,700
2026-07-29	11.750	11.940	11.710	11.810	11.810	4,115,200
2026-07-28	11.350	11.770	11.300	11.750	11.750	6,131,800
2026-07-27	11.110	11.430	11.090	11.380	11.380	3,536,700
2026-07-24	11.400	11.480	11.180	11.190	11.190	3,567,632
2026-07-23	11.330	11.480	11.250	11.480	11.480	3,239,960
2026-07-22	11.520	11.550	11.300	11.340	11.340	3,715,520

Page 1 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.