Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.560	2.580	2.550	2.570	2.482	32,327,500
2023-04-26	2.560	2.570	2.540	2.560	2.473	32,627,992
2023-04-25	2.580	2.600	2.540	2.570	2.482	47,416,278
2023-04-24	2.590	2.600	2.560	2.570	2.482	40,075,888
2023-04-21	2.620	2.640	2.580	2.590	2.502	56,243,210
2023-04-20	2.610	2.630	2.580	2.620	2.531	66,014,100
2023-04-19	2.610	2.640	2.590	2.620	2.531	58,769,615
2023-04-18	2.610	2.620	2.580	2.610	2.521	61,256,335
2023-04-17	2.580	2.620	2.560	2.600	2.511	65,431,843
2023-04-14	2.550	2.600	2.540	2.580	2.492	72,621,061
2023-04-13	2.500	2.540	2.490	2.530	2.444	52,483,086
2023-04-12	2.470	2.520	2.460	2.500	2.415	47,065,197
2023-04-11	2.480	2.490	2.450	2.470	2.386	32,676,552
2023-04-10	2.490	2.500	2.470	2.480	2.395	24,420,678
2023-04-07	2.470	2.490	2.470	2.490	2.405	26,044,671
2023-04-06	2.490	2.490	2.460	2.470	2.386	37,073,084
2023-04-04	2.460	2.500	2.450	2.490	2.405	48,849,250
2023-04-03	2.460	2.480	2.450	2.460	2.376	52,758,766
2023-03-31	2.480	2.490	2.460	2.470	2.386	40,600,832
2023-03-30	2.490	2.490	2.450	2.480	2.395	33,692,377
2023-03-29	2.520	2.520	2.470	2.480	2.395	41,139,664
2023-03-28	2.540	2.540	2.510	2.510	2.424	31,122,601
2023-03-27	2.560	2.570	2.520	2.530	2.444	44,045,781
2023-03-24	2.580	2.590	2.550	2.560	2.473	39,152,302
2023-03-23	2.590	2.590	2.560	2.580	2.492	37,185,546
2023-03-22	2.580	2.590	2.560	2.580	2.492	36,846,209
2023-03-21	2.600	2.600	2.560	2.570	2.482	49,120,063
2023-03-20	2.600	2.660	2.580	2.590	2.502	75,680,240
2023-03-17	2.570	2.610	2.570	2.600	2.511	56,507,961
2023-03-16	2.610	2.610	2.550	2.560	2.473	51,388,300
2023-03-15	2.550	2.630	2.540	2.620	2.531	66,822,908
2023-03-14	2.580	2.580	2.530	2.550	2.463	43,002,813
2023-03-13	2.570	2.590	2.550	2.580	2.492	35,619,085
2023-03-10	2.600	2.610	2.570	2.570	2.482	38,511,877
2023-03-09	2.610	2.640	2.600	2.610	2.521	47,682,630
2023-03-08	2.580	2.610	2.570	2.610	2.521	42,467,949
2023-03-07	2.590	2.650	2.580	2.590	2.502	74,426,248
2023-03-06	2.620	2.660	2.580	2.590	2.502	71,686,099
2023-03-03	2.570	2.620	2.560	2.610	2.521	83,219,817
2023-03-02	2.550	2.580	2.540	2.560	2.473	77,436,299
2023-03-01	2.510	2.540	2.500	2.540	2.453	35,452,714
2023-02-28	2.510	2.520	2.490	2.510	2.424	24,117,956
2023-02-27	2.520	2.540	2.490	2.500	2.415	39,122,230
2023-02-24	2.550	2.550	2.520	2.530	2.444	24,811,222
2023-02-23	2.540	2.550	2.530	2.550	2.463	28,800,101
2023-02-22	2.560	2.560	2.530	2.540	2.453	22,844,600
2023-02-21	2.530	2.580	2.530	2.550	2.463	51,416,401
2023-02-20	2.510	2.530	2.500	2.530	2.444	31,494,301
2023-02-17	2.510	2.530	2.500	2.510	2.424	31,324,698
2023-02-16	2.530	2.550	2.500	2.510	2.424	47,015,700
2023-02-15	2.540	2.550	2.530	2.530	2.444	26,527,031
2023-02-14	2.550	2.560	2.540	2.550	2.463	28,959,920
2023-02-13	2.550	2.550	2.530	2.540	2.453	34,568,584
2023-02-10	2.550	2.560	2.540	2.550	2.463	34,296,899
2023-02-09	2.530	2.550	2.530	2.550	2.463	28,074,701
2023-02-08	2.550	2.550	2.530	2.530	2.444	27,331,703
2023-02-07	2.540	2.550	2.530	2.550	2.463	32,285,745
2023-02-06	2.530	2.550	2.510	2.530	2.444	27,450,726
2023-02-03	2.550	2.550	2.520	2.540	2.453	36,465,797
2023-02-02	2.550	2.570	2.530	2.550	2.463	40,683,002

← NewerPage 15 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.