Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.520	2.550	2.510	2.550	2.463	43,521,780
2023-01-31	2.500	2.520	2.490	2.510	2.424	27,954,274
2023-01-30	2.530	2.530	2.490	2.500	2.415	44,305,623
2023-01-20	2.490	2.510	2.470	2.510	2.424	38,907,658
2023-01-19	2.460	2.480	2.450	2.480	2.395	22,964,148
2023-01-18	2.450	2.480	2.440	2.460	2.376	27,621,062
2023-01-17	2.460	2.460	2.440	2.450	2.366	21,481,362
2023-01-16	2.450	2.470	2.440	2.460	2.376	35,556,588
2023-01-13	2.420	2.450	2.420	2.450	2.366	23,716,617
2023-01-12	2.420	2.430	2.410	2.430	2.347	20,316,997
2023-01-11	2.430	2.440	2.420	2.420	2.337	18,530,880
2023-01-10	2.430	2.440	2.420	2.430	2.347	20,906,964
2023-01-09	2.440	2.450	2.430	2.440	2.357	21,526,700
2023-01-06	2.450	2.460	2.430	2.440	2.357	26,612,100
2023-01-05	2.450	2.460	2.430	2.460	2.376	25,184,201
2023-01-04	2.440	2.460	2.430	2.450	2.366	31,863,520
2023-01-03	2.430	2.450	2.410	2.440	2.357	31,807,627
2022-12-30	2.410	2.440	2.410	2.420	2.337	21,048,622
2022-12-29	2.420	2.420	2.400	2.410	2.328	26,006,282
2022-12-28	2.450	2.450	2.430	2.430	2.347	23,680,179
2022-12-27	2.440	2.460	2.430	2.450	2.366	26,321,480
2022-12-26	2.420	2.440	2.410	2.430	2.347	20,278,808
2022-12-23	2.400	2.430	2.400	2.420	2.337	23,229,610
2022-12-22	2.460	2.470	2.400	2.410	2.328	37,632,763
2022-12-21	2.450	2.470	2.440	2.450	2.366	26,004,524
2022-12-20	2.460	2.480	2.440	2.450	2.366	39,607,404
2022-12-19	2.530	2.530	2.450	2.460	2.376	55,094,034
2022-12-16	2.520	2.540	2.500	2.530	2.444	43,852,505
2022-12-15	2.560	2.570	2.520	2.530	2.444	41,777,224
2022-12-14	2.610	2.610	2.550	2.560	2.473	50,645,300
2022-12-13	2.570	2.620	2.570	2.600	2.511	42,406,188
2022-12-12	2.620	2.620	2.570	2.580	2.492	57,701,487
2022-12-09	2.650	2.660	2.610	2.630	2.540	57,985,256
2022-12-08	2.660	2.670	2.630	2.640	2.550	59,588,741
2022-12-07	2.670	2.690	2.630	2.650	2.560	67,180,093
2022-12-06	2.700	2.710	2.650	2.670	2.579	67,410,826
2022-12-05	2.600	2.730	2.590	2.690	2.598	151,710,539
2022-12-02	2.600	2.610	2.560	2.580	2.492	54,170,348
2022-12-01	2.630	2.650	2.600	2.600	2.511	59,136,769
2022-11-30	2.630	2.640	2.610	2.620	2.531	57,050,150
2022-11-29	2.590	2.640	2.590	2.630	2.540	64,345,811
2022-11-28	2.580	2.620	2.550	2.610	2.521	56,723,273
2022-11-25	2.580	2.610	2.560	2.600	2.511	47,299,567
2022-11-24	2.610	2.620	2.560	2.570	2.482	46,503,805
2022-11-23	2.580	2.640	2.580	2.620	2.531	88,339,458
2022-11-22	2.540	2.600	2.530	2.580	2.492	62,642,244
2022-11-21	2.540	2.550	2.510	2.540	2.453	37,885,833
2022-11-18	2.580	2.590	2.540	2.550	2.463	40,864,500
2022-11-17	2.580	2.590	2.560	2.590	2.502	35,755,725
2022-11-16	2.600	2.620	2.570	2.590	2.502	41,482,804
2022-11-15	2.580	2.600	2.560	2.590	2.502	41,939,194
2022-11-14	2.570	2.600	2.560	2.580	2.492	43,413,523
2022-11-11	2.570	2.600	2.540	2.570	2.482	59,923,336
2022-11-10	2.520	2.540	2.490	2.540	2.453	35,203,768
2022-11-09	2.530	2.560	2.520	2.530	2.444	24,472,797
2022-11-08	2.550	2.550	2.520	2.540	2.453	26,988,515
2022-11-07	2.510	2.570	2.510	2.550	2.463	44,887,270
2022-11-04	2.480	2.540	2.470	2.520	2.434	41,712,187
2022-11-03	2.480	2.500	2.470	2.480	2.395	23,247,471
2022-11-02	2.480	2.520	2.460	2.500	2.415	37,233,884

← NewerPage 16 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.