Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.430	2.470	2.420	2.440	2.440	41,313,414
2024-04-24	2.440	2.450	2.420	2.430	2.430	36,234,014
2024-04-23	2.490	2.500	2.420	2.430	2.430	57,173,310
2024-04-22	2.530	2.550	2.480	2.490	2.490	56,853,738
2024-04-19	2.480	2.570	2.470	2.530	2.530	83,514,513
2024-04-18	2.490	2.520	2.470	2.480	2.480	59,640,531
2024-04-17	2.450	2.490	2.440	2.480	2.480	64,249,193
2024-04-16	2.500	2.530	2.450	2.450	2.450	87,380,422
2024-04-15	2.460	2.510	2.420	2.500	2.500	72,932,300
2024-04-12	2.450	2.490	2.430	2.470	2.470	53,236,479
2024-04-11	2.430	2.480	2.410	2.460	2.460	49,805,111
2024-04-10	2.430	2.470	2.420	2.440	2.440	47,293,400
2024-04-09	2.440	2.460	2.420	2.430	2.430	43,650,201
2024-04-08	2.440	2.480	2.430	2.450	2.450	68,874,724
2024-04-03	2.410	2.450	2.400	2.440	2.440	73,685,332
2024-04-02	2.370	2.420	2.360	2.400	2.400	55,199,671
2024-04-01	2.340	2.370	2.330	2.360	2.360	36,752,132
2024-03-29	2.290	2.330	2.280	2.330	2.330	20,364,200
2024-03-28	2.300	2.320	2.280	2.290	2.290	34,490,687
2024-03-27	2.310	2.330	2.300	2.300	2.300	32,151,100
2024-03-26	2.310	2.320	2.290	2.310	2.310	34,092,387
2024-03-25	2.300	2.340	2.300	2.310	2.310	44,461,856
2024-03-22	2.360	2.370	2.310	2.310	2.310	43,956,705
2024-03-21	2.370	2.380	2.350	2.360	2.360	30,094,859
2024-03-20	2.370	2.380	2.350	2.370	2.370	28,603,100
2024-03-19	2.390	2.400	2.370	2.370	2.370	31,723,600
2024-03-18	2.380	2.400	2.370	2.390	2.390	39,881,901
2024-03-15	2.350	2.390	2.340	2.380	2.380	40,438,585
2024-03-14	2.340	2.380	2.340	2.360	2.360	40,430,112
2024-03-13	2.390	2.390	2.330	2.350	2.350	43,679,284
2024-03-12	2.410	2.410	2.370	2.380	2.380	44,435,408
2024-03-11	2.400	2.410	2.380	2.410	2.410	39,861,915
2024-03-08	2.380	2.400	2.370	2.400	2.400	36,934,210
2024-03-07	2.380	2.410	2.380	2.380	2.380	28,088,810
2024-03-06	2.390	2.420	2.370	2.380	2.380	37,269,500
2024-03-05	2.400	2.410	2.370	2.400	2.400	37,806,734
2024-03-04	2.420	2.440	2.390	2.400	2.400	45,831,431
2024-03-01	2.460	2.460	2.420	2.430	2.430	37,061,612
2024-02-29	2.420	2.460	2.410	2.460	2.460	48,764,642
2024-02-28	2.430	2.460	2.410	2.430	2.430	60,151,061
2024-02-27	2.410	2.430	2.400	2.430	2.430	33,443,115
2024-02-26	2.450	2.460	2.400	2.410	2.410	48,814,000
2024-02-23	2.460	2.470	2.420	2.450	2.450	45,644,310
2024-02-22	2.430	2.460	2.410	2.450	2.450	43,253,124
2024-02-21	2.430	2.490	2.420	2.440	2.440	53,109,384
2024-02-20	2.420	2.450	2.380	2.430	2.430	47,665,475
2024-02-19	2.500	2.500	2.400	2.420	2.420	70,710,256
2024-02-08	2.450	2.540	2.430	2.460	2.460	106,453,949
2024-02-07	2.300	2.460	2.280	2.450	2.450	114,776,754
2024-02-06	2.210	2.330	2.180	2.300	2.300	74,836,180
2024-02-05	2.280	2.290	2.170	2.220	2.220	77,128,661
2024-02-02	2.300	2.360	2.220	2.280	2.280	71,107,688
2024-02-01	2.330	2.350	2.280	2.300	2.300	45,593,165
2024-01-31	2.380	2.410	2.330	2.350	2.350	48,498,695
2024-01-30	2.430	2.460	2.390	2.400	2.400	51,909,212
2024-01-29	2.470	2.480	2.430	2.440	2.440	57,700,962
2024-01-26	2.440	2.470	2.410	2.460	2.460	67,347,486
2024-01-25	2.340	2.450	2.330	2.440	2.440	63,347,561
2024-01-24	2.250	2.350	2.240	2.350	2.350	53,464,059
2024-01-23	2.190	2.250	2.160	2.230	2.230	41,555,039

← NewerPage 11 of 21 · 1,213 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.