Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.370	2.410	2.360	2.400	2.400	73,300,546
2026-10-15	2.460	2.470	2.340	2.370	2.370	143,584,934
2026-10-14	2.450	2.510	2.450	2.480	2.480	82,990,300
2026-10-13	2.440	2.480	2.420	2.460	2.460	83,841,076
2026-10-12	2.450	2.480	2.410	2.440	2.440	79,313,428
2026-10-09	2.470	2.510	2.450	2.460	2.460	86,752,888
2026-10-08	2.440	2.510	2.430	2.470	2.470	97,504,342
2026-09-30	2.400	2.450	2.390	2.440	2.440	59,708,446
2026-09-29	2.410	2.440	2.400	2.410	2.410	45,850,225
2026-09-28	2.420	2.430	2.390	2.420	2.420	55,980,285
2026-09-24	2.420	2.440	2.400	2.420	2.420	48,965,900
2026-09-23	2.450	2.460	2.420	2.420	2.420	48,137,501
2026-09-22	2.490	2.500	2.440	2.450	2.450	65,443,600
2026-09-21	2.470	2.510	2.450	2.500	2.500	59,975,559
2026-09-18	2.460	2.500	2.450	2.470	2.470	60,643,618
2026-09-17	2.450	2.480	2.420	2.470	2.470	58,497,636
2026-09-16	2.470	2.480	2.420	2.450	2.450	67,007,327
2026-09-15	2.480	2.490	2.440	2.460	2.460	57,853,200
2026-09-14	2.500	2.560	2.480	2.490	2.490	79,529,276
2026-09-11	2.550	2.560	2.480	2.500	2.500	97,562,500
2026-09-10	2.530	2.570	2.490	2.560	2.560	118,755,105
2026-09-09	2.470	2.540	2.460	2.520	2.520	110,862,845
2026-09-08	2.440	2.490	2.430	2.480	2.480	65,500,600
2026-09-07	2.440	2.450	2.420	2.440	2.440	60,371,397
2026-09-04	2.440	2.460	2.430	2.440	2.440	60,713,001
2026-09-03	2.400	2.450	2.400	2.430	2.430	72,935,816
2026-09-02	2.450	2.460	2.400	2.400	2.400	73,491,712
2026-09-01	2.430	2.460	2.420	2.450	2.450	72,294,118
2026-08-31	2.420	2.440	2.400	2.430	2.430	69,792,787
2026-08-28	2.390	2.430	2.370	2.420	2.420	75,274,641
2026-08-27	2.420	2.430	2.350	2.390	2.390	100,184,100
2026-08-26	2.400	2.440	2.390	2.430	2.430	66,868,736
2026-08-25	2.390	2.410	2.390	2.400	2.400	44,629,500
2026-08-24	2.390	2.420	2.380	2.400	2.400	62,572,786
2026-08-21	2.370	2.400	2.350	2.390	2.390	62,294,150
2026-08-20	2.370	2.410	2.350	2.370	2.370	55,337,832
2026-08-19	2.400	2.420	2.360	2.370	2.370	65,788,200
2026-08-18	2.370	2.410	2.370	2.390	2.390	56,281,100
2026-08-17	2.350	2.390	2.340	2.380	2.380	55,068,755
2026-08-14	2.350	2.360	2.330	2.350	2.350	37,136,600
2026-08-13	2.390	2.400	2.350	2.350	2.350	43,005,966
2026-08-12	2.370	2.400	2.360	2.390	2.390	42,596,001
2026-08-11	2.430	2.430	2.370	2.380	2.380	57,381,100
2026-08-10	2.400	2.430	2.390	2.420	2.420	50,478,200
2026-08-07	2.410	2.410	2.380	2.390	2.390	38,450,792
2026-08-06	2.440	2.450	2.390	2.410	2.410	69,008,695
2026-08-05	2.450	2.460	2.410	2.440	2.440	61,954,001
2026-08-04	2.500	2.510	2.440	2.450	2.450	70,496,238
2026-08-03	2.460	2.510	2.450	2.490	2.490	77,451,997
2026-07-31	2.460	2.470	2.430	2.470	2.470	67,219,400
2026-07-30	2.440	2.480	2.430	2.470	2.455	74,039,800
2026-07-29	2.410	2.450	2.410	2.440	2.425	82,166,282
2026-07-28	2.420	2.430	2.380	2.420	2.405	68,708,022
2026-07-27	2.420	2.440	2.400	2.420	2.405	59,448,099
2026-07-24	2.460	2.470	2.410	2.420	2.405	66,590,500
2026-07-23	2.430	2.470	2.410	2.460	2.460	67,138,464
2026-07-22	2.410	2.450	2.390	2.440	2.440	106,874,101
2026-07-21	2.400	2.450	2.390	2.400	2.400	84,882,110
2026-07-20	2.370	2.430	2.360	2.400	2.400	92,827,800

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0870 CNY
2022-07-28	0.2260 CNY
2021-07-28	0.0560 CNY
2020-07-28	0.0450 CNY
2019-07-18	0.0330 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.