Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.420	2.460	2.380	2.380	2.380	53,368,283
2024-07-22	2.430	2.470	2.410	2.420	2.420	46,543,319
2024-07-19	2.450	2.450	2.420	2.440	2.440	33,912,185
2024-07-18	2.430	2.460	2.400	2.450	2.450	43,820,631
2024-07-17	2.460	2.470	2.430	2.440	2.440	37,236,701
2024-07-16	2.450	2.480	2.440	2.470	2.470	36,980,019
2024-07-15	2.460	2.480	2.440	2.450	2.450	47,170,600
2024-07-12	2.520	2.530	2.460	2.480	2.480	63,154,200
2024-07-11	2.520	2.550	2.510	2.520	2.520	50,783,858
2024-07-10	2.570	2.580	2.510	2.510	2.510	41,252,900
2024-07-09	2.520	2.570	2.500	2.560	2.560	46,306,155
2024-07-08	2.590	2.590	2.520	2.530	2.530	41,932,800
2024-07-05	2.590	2.590	2.590	2.590	2.590	0
2024-07-04	2.620	2.640	2.570	2.590	2.590	46,298,819
2024-07-03	2.630	2.640	2.600	2.600	2.600	38,533,511
2024-07-02	2.630	2.650	2.610	2.620	2.620	48,775,400
2024-07-01	2.590	2.640	2.580	2.620	2.620	41,792,142
2024-06-28	2.520	2.610	2.510	2.580	2.580	67,005,406
2024-06-27	2.560	2.570	2.510	2.520	2.520	50,114,304
2024-06-26	2.530	2.600	2.490	2.570	2.570	77,035,973
2024-06-25	2.510	2.570	2.510	2.540	2.540	51,889,214
2024-06-24	2.570	2.580	2.500	2.520	2.520	53,785,250
2024-06-21	2.570	2.600	2.550	2.570	2.570	47,963,145
2024-06-20	2.590	2.630	2.560	2.570	2.570	58,747,600
2024-06-19	2.620	2.620	2.570	2.590	2.590	49,449,700
2024-06-18	2.570	2.630	2.550	2.620	2.620	67,400,500
2024-06-17	2.590	2.590	2.530	2.560	2.560	56,524,071
2024-06-14	2.610	2.640	2.580	2.600	2.600	65,715,069
2024-06-13	2.660	2.690	2.590	2.600	2.600	81,349,844
2024-06-12	2.640	2.690	2.590	2.670	2.670	123,045,731
2024-06-11	2.790	2.860	2.580	2.640	2.640	200,398,293
2024-06-07	2.690	2.790	2.670	2.790	2.790	140,533,124
2024-06-06	2.730	2.820	2.710	2.710	2.710	174,918,329
2024-06-05	2.740	2.760	2.690	2.720	2.720	81,513,491
2024-06-04	2.660	2.750	2.600	2.750	2.750	130,213,201
2024-06-03	2.670	2.720	2.660	2.680	2.680	107,519,302
2024-05-31	2.670	2.700	2.640	2.660	2.660	70,129,780
2024-05-30	2.690	2.710	2.650	2.670	2.670	73,999,870
2024-05-29	2.720	2.730	2.680	2.700	2.700	88,936,300
2024-05-28	2.730	2.800	2.710	2.750	2.750	124,140,194
2024-05-27	2.660	2.760	2.660	2.750	2.750	142,190,046
2024-05-24	2.670	2.700	2.640	2.660	2.660	66,629,500
2024-05-23	2.730	2.730	2.640	2.660	2.660	91,121,700
2024-05-22	2.660	2.780	2.650	2.730	2.730	158,281,700
2024-05-21	2.680	2.690	2.640	2.660	2.660	66,820,201
2024-05-20	2.640	2.720	2.620	2.690	2.690	116,449,065
2024-05-17	2.620	2.650	2.580	2.640	2.640	103,755,979
2024-05-16	2.710	2.740	2.620	2.630	2.630	164,567,150
2024-05-15	2.700	2.740	2.670	2.710	2.710	152,250,832
2024-05-14	2.800	2.800	2.690	2.700	2.700	205,525,394
2024-05-13	2.700	2.820	2.640	2.790	2.790	323,945,739
2024-05-10	2.820	2.860	2.680	2.700	2.700	384,151,800
2024-05-09	2.440	2.680	2.440	2.680	2.680	176,661,511
2024-05-08	2.490	2.490	2.440	2.440	2.440	46,480,140
2024-05-07	2.520	2.530	2.480	2.500	2.500	48,289,739
2024-05-06	2.480	2.540	2.470	2.520	2.520	71,286,024
2024-04-30	2.450	2.490	2.440	2.460	2.460	64,959,110
2024-04-29	2.470	2.480	2.430	2.430	2.430	69,190,500
2024-04-26	2.440	2.490	2.420	2.470	2.470	68,005,501
2024-04-25	2.430	2.470	2.420	2.440	2.440	41,313,414

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.