Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.330	2.330	2.170	2.200	2.200	55,486,268
2024-01-19	2.330	2.350	2.310	2.330	2.330	23,826,010
2024-01-18	2.370	2.370	2.260	2.340	2.340	56,821,401
2024-01-17	2.420	2.430	2.360	2.370	2.370	28,623,771
2024-01-16	2.430	2.440	2.390	2.420	2.420	35,781,798
2024-01-15	2.430	2.460	2.420	2.430	2.430	41,181,160
2024-01-12	2.400	2.470	2.400	2.410	2.410	38,253,880
2024-01-11	2.360	2.420	2.350	2.400	2.400	32,160,500
2024-01-10	2.360	2.370	2.350	2.360	2.360	19,567,600
2024-01-09	2.370	2.380	2.340	2.370	2.370	31,556,485
2024-01-08	2.440	2.450	2.370	2.370	2.370	42,566,080
2024-01-05	2.430	2.470	2.420	2.440	2.440	45,997,640
2024-01-04	2.420	2.460	2.410	2.430	2.430	29,844,484
2024-01-03	2.390	2.430	2.390	2.420	2.420	39,847,101
2024-01-02	2.350	2.410	2.340	2.390	2.390	48,426,896
2023-12-29	2.360	2.370	2.330	2.340	2.340	26,997,128
2023-12-28	2.360	2.380	2.350	2.360	2.360	32,807,258
2023-12-27	2.370	2.390	2.350	2.360	2.360	24,819,945
2023-12-26	2.370	2.400	2.360	2.380	2.380	30,996,201
2023-12-25	2.420	2.420	2.340	2.360	2.360	47,221,387
2023-12-22	2.420	2.460	2.400	2.430	2.430	42,713,900
2023-12-21	2.400	2.430	2.380	2.420	2.420	33,980,044
2023-12-20	2.430	2.470	2.400	2.410	2.410	36,897,760
2023-12-19	2.430	2.440	2.400	2.430	2.430	41,408,759
2023-12-18	2.430	2.470	2.410	2.440	2.440	55,138,000
2023-12-15	2.440	2.450	2.400	2.420	2.420	28,282,200
2023-12-14	2.430	2.460	2.420	2.440	2.440	26,930,714
2023-12-13	2.440	2.470	2.420	2.430	2.430	29,840,345
2023-12-12	2.470	2.470	2.440	2.450	2.450	25,662,901
2023-12-11	2.410	2.480	2.380	2.470	2.470	63,019,391
2023-12-08	2.400	2.450	2.380	2.430	2.430	67,079,972
2023-12-07	2.360	2.410	2.350	2.400	2.400	48,033,000
2023-12-06	2.340	2.380	2.310	2.370	2.370	35,334,094
2023-12-05	2.390	2.400	2.340	2.350	2.350	32,423,800
2023-12-04	2.360	2.400	2.360	2.390	2.390	42,471,902
2023-12-01	2.330	2.370	2.320	2.360	2.360	48,153,700
2023-11-30	2.300	2.340	2.290	2.330	2.330	38,070,151
2023-11-29	2.310	2.320	2.290	2.300	2.300	23,864,898
2023-11-28	2.310	2.310	2.290	2.300	2.300	15,027,379
2023-11-27	2.310	2.320	2.290	2.300	2.300	21,608,395
2023-11-24	2.310	2.330	2.300	2.310	2.310	29,029,671
2023-11-23	2.290	2.320	2.280	2.310	2.310	22,027,559
2023-11-22	2.300	2.310	2.290	2.290	2.290	15,290,501
2023-11-21	2.300	2.320	2.300	2.310	2.310	19,474,014
2023-11-20	2.290	2.310	2.280	2.300	2.300	17,033,531
2023-11-17	2.300	2.300	2.280	2.290	2.290	18,104,351
2023-11-16	2.300	2.310	2.290	2.290	2.290	18,640,890
2023-11-15	2.310	2.310	2.290	2.310	2.310	19,277,565
2023-11-14	2.290	2.310	2.290	2.290	2.290	20,996,199
2023-11-13	2.260	2.300	2.250	2.300	2.300	29,551,569
2023-11-10	2.280	2.280	2.240	2.250	2.250	19,212,400
2023-11-09	2.260	2.290	2.260	2.270	2.270	23,670,200
2023-11-08	2.280	2.290	2.250	2.260	2.260	29,286,960
2023-11-07	2.300	2.300	2.280	2.280	2.280	17,511,700
2023-11-06	2.290	2.300	2.280	2.290	2.290	20,916,055
2023-11-03	2.290	2.300	2.280	2.280	2.280	17,732,400
2023-11-02	2.290	2.310	2.280	2.280	2.280	18,082,084
2023-11-01	2.310	2.320	2.280	2.290	2.290	23,742,437
2023-10-31	2.310	2.320	2.280	2.300	2.300	25,081,654
2023-10-30	2.300	2.330	2.290	2.310	2.310	23,715,049

← NewerPage 12 of 21 · 1,216 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.