Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.260	2.300	2.240	2.300	2.300	26,796,068
2023-10-26	2.250	2.270	2.240	2.250	2.250	22,774,400
2023-10-25	2.230	2.270	2.220	2.260	2.260	35,131,774
2023-10-24	2.170	2.220	2.160	2.210	2.210	36,587,312
2023-10-23	2.220	2.230	2.150	2.160	2.160	33,907,191
2023-10-20	2.230	2.260	2.200	2.230	2.230	28,599,100
2023-10-19	2.270	2.270	2.230	2.230	2.230	30,493,124
2023-10-18	2.320	2.330	2.270	2.280	2.280	30,353,300
2023-10-17	2.340	2.340	2.320	2.330	2.330	16,429,800
2023-10-16	2.320	2.340	2.310	2.330	2.330	20,432,602
2023-10-13	2.350	2.350	2.320	2.320	2.320	24,116,801
2023-10-12	2.340	2.360	2.340	2.350	2.350	25,157,951
2023-10-11	2.370	2.370	2.340	2.340	2.340	28,677,300
2023-10-10	2.380	2.400	2.360	2.360	2.360	33,316,201
2023-10-09	2.380	2.390	2.370	2.380	2.380	24,633,937
2023-09-28	2.380	2.390	2.370	2.380	2.380	23,021,431
2023-09-27	2.380	2.390	2.370	2.380	2.380	14,662,048
2023-09-26	2.390	2.400	2.380	2.380	2.380	18,173,500
2023-09-25	2.410	2.410	2.390	2.390	2.390	19,954,104
2023-09-22	2.410	2.410	2.390	2.400	2.400	27,355,380
2023-09-21	2.400	2.420	2.390	2.400	2.400	28,975,656
2023-09-20	2.410	2.410	2.390	2.400	2.400	15,620,634
2023-09-19	2.400	2.410	2.390	2.400	2.400	22,441,800
2023-09-18	2.410	2.410	2.390	2.400	2.400	25,114,295
2023-09-15	2.420	2.430	2.400	2.410	2.410	24,240,413
2023-09-14	2.400	2.420	2.390	2.420	2.420	33,484,000
2023-09-13	2.400	2.420	2.390	2.390	2.390	24,542,687
2023-09-12	2.400	2.410	2.400	2.400	2.400	12,712,600
2023-09-11	2.400	2.410	2.380	2.400	2.400	23,930,810
2023-09-08	2.390	2.400	2.380	2.390	2.390	18,721,175
2023-09-07	2.410	2.410	2.390	2.390	2.390	18,146,348
2023-09-06	2.410	2.420	2.390	2.410	2.410	20,185,292
2023-09-05	2.430	2.430	2.410	2.420	2.420	16,296,325
2023-09-04	2.410	2.440	2.400	2.430	2.430	30,393,500
2023-09-01	2.380	2.410	2.370	2.400	2.400	19,459,956
2023-08-31	2.400	2.420	2.370	2.380	2.380	33,789,231
2023-08-30	2.430	2.440	2.400	2.400	2.400	31,990,900
2023-08-29	2.420	2.440	2.400	2.430	2.430	39,093,200
2023-08-28	2.480	2.510	2.420	2.430	2.430	53,791,033
2023-08-25	2.400	2.420	2.370	2.400	2.400	28,475,691
2023-08-24	2.430	2.440	2.400	2.400	2.400	37,188,616
2023-08-23	2.450	2.460	2.430	2.430	2.430	24,032,700
2023-08-22	2.440	2.470	2.430	2.450	2.450	35,471,954
2023-08-21	2.480	2.520	2.440	2.440	2.440	40,037,098
2023-08-18	2.470	2.530	2.470	2.470	2.470	39,906,825
2023-08-17	2.470	2.480	2.450	2.480	2.480	22,435,500
2023-08-16	2.470	2.490	2.460	2.470	2.470	19,049,002
2023-08-15	2.480	2.490	2.460	2.480	2.480	24,383,001
2023-08-14	2.470	2.480	2.460	2.470	2.470	20,312,551
2023-08-11	2.520	2.530	2.470	2.470	2.470	32,704,300
2023-08-10	2.490	2.550	2.480	2.520	2.520	40,496,292
2023-08-09	2.490	2.500	2.480	2.480	2.480	20,299,110
2023-08-08	2.520	2.520	2.480	2.500	2.500	33,268,198
2023-08-07	2.540	2.540	2.510	2.520	2.520	33,518,996
2023-08-04	2.540	2.560	2.530	2.540	2.540	34,822,514
2023-08-03	2.540	2.550	2.520	2.540	2.540	43,560,023
2023-08-02	2.550	2.550	2.520	2.540	2.540	39,176,207
2023-08-01	2.520	2.550	2.510	2.540	2.540	49,206,536
2023-07-31	2.510	2.540	2.510	2.520	2.520	55,586,110
2023-07-28	2.480	2.510	2.460	2.510	2.510	55,963,650

← NewerPage 13 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.