Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.560	2.580	2.550	2.550	2.463	39,111,049
2023-07-26	2.540	2.560	2.530	2.550	2.463	30,089,863
2023-07-25	2.520	2.540	2.510	2.530	2.444	28,032,098
2023-07-24	2.510	2.520	2.500	2.510	2.424	11,694,997
2023-07-21	2.500	2.520	2.490	2.510	2.424	18,619,675
2023-07-20	2.520	2.530	2.490	2.500	2.415	18,496,289
2023-07-19	2.510	2.520	2.490	2.520	2.434	21,955,020
2023-07-18	2.500	2.510	2.480	2.500	2.415	22,212,086
2023-07-17	2.500	2.500	2.480	2.490	2.405	17,978,802
2023-07-14	2.500	2.510	2.490	2.500	2.415	16,498,600
2023-07-13	2.490	2.510	2.490	2.500	2.415	20,650,903
2023-07-12	2.490	2.510	2.480	2.490	2.405	24,800,759
2023-07-11	2.490	2.500	2.480	2.500	2.415	16,390,422
2023-07-10	2.490	2.500	2.480	2.490	2.405	15,466,450
2023-07-07	2.470	2.500	2.460	2.490	2.405	25,898,942
2023-07-06	2.480	2.490	2.470	2.470	2.386	14,803,600
2023-07-05	2.490	2.490	2.480	2.480	2.395	13,905,470
2023-07-04	2.490	2.500	2.480	2.490	2.405	17,566,050
2023-07-03	2.480	2.500	2.470	2.490	2.405	31,714,377
2023-06-30	2.460	2.480	2.460	2.470	2.386	15,044,680
2023-06-29	2.480	2.480	2.460	2.460	2.376	15,384,080
2023-06-28	2.460	2.480	2.460	2.480	2.395	18,782,063
2023-06-27	2.450	2.470	2.440	2.460	2.376	17,928,004
2023-06-26	2.450	2.460	2.440	2.440	2.357	22,039,013
2023-06-21	2.470	2.480	2.450	2.450	2.366	29,139,940
2023-06-20	2.480	2.490	2.470	2.470	2.386	19,267,663
2023-06-19	2.500	2.500	2.480	2.480	2.395	20,872,902
2023-06-16	2.500	2.510	2.490	2.500	2.415	27,894,082
2023-06-15	2.490	2.500	2.480	2.490	2.405	22,411,318
2023-06-14	2.500	2.510	2.490	2.490	2.405	23,578,551
2023-06-13	2.500	2.520	2.490	2.500	2.415	20,251,803
2023-06-12	2.530	2.540	2.500	2.500	2.415	34,374,680
2023-06-09	2.510	2.550	2.500	2.540	2.453	49,122,584
2023-06-08	2.500	2.510	2.480	2.510	2.424	22,230,000
2023-06-07	2.500	2.500	2.480	2.490	2.405	24,891,427
2023-06-06	2.530	2.540	2.480	2.480	2.395	33,905,437
2023-06-05	2.530	2.550	2.530	2.530	2.444	18,140,236
2023-06-02	2.510	2.540	2.500	2.530	2.444	28,827,301
2023-06-01	2.500	2.520	2.480	2.510	2.424	26,040,890
2023-05-31	2.520	2.520	2.490	2.500	2.415	27,595,532
2023-05-30	2.530	2.540	2.490	2.520	2.434	32,998,424
2023-05-29	2.520	2.540	2.510	2.540	2.453	36,170,766
2023-05-26	2.500	2.520	2.480	2.520	2.434	29,323,900
2023-05-25	2.470	2.500	2.470	2.500	2.415	31,581,601
2023-05-24	2.490	2.500	2.460	2.490	2.405	36,029,654
2023-05-23	2.520	2.520	2.480	2.490	2.405	34,855,900
2023-05-22	2.530	2.530	2.510	2.520	2.434	32,162,259
2023-05-19	2.560	2.560	2.520	2.520	2.434	44,229,477
2023-05-18	2.560	2.580	2.540	2.550	2.463	36,268,613
2023-05-17	2.550	2.570	2.530	2.550	2.463	37,811,147
2023-05-16	2.610	2.610	2.560	2.560	2.473	41,674,818
2023-05-15	2.580	2.610	2.530	2.610	2.521	69,360,508
2023-05-12	2.640	2.660	2.580	2.580	2.492	78,862,585
2023-05-11	2.640	2.660	2.620	2.640	2.550	57,760,202
2023-05-10	2.690	2.710	2.630	2.650	2.560	105,016,599
2023-05-09	2.690	2.780	2.680	2.710	2.618	218,704,851
2023-05-08	2.580	2.680	2.580	2.680	2.589	130,162,951
2023-05-05	2.610	2.650	2.570	2.580	2.492	63,897,760
2023-05-04	2.580	2.620	2.560	2.610	2.521	68,331,278
2023-04-28	2.570	2.610	2.560	2.600	2.511	40,495,176

← NewerPage 14 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.