Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.430	2.490	2.430	2.480	2.395	34,144,793
2022-10-31	2.450	2.470	2.420	2.440	2.357	35,661,635
2022-10-28	2.540	2.540	2.460	2.470	2.386	42,162,414
2022-10-27	2.540	2.570	2.530	2.550	2.463	32,058,970
2022-10-26	2.530	2.570	2.530	2.550	2.463	33,748,228
2022-10-25	2.510	2.560	2.500	2.540	2.453	33,438,022
2022-10-24	2.590	2.610	2.500	2.510	2.424	50,828,792
2022-10-21	2.600	2.620	2.560	2.580	2.492	55,038,109
2022-10-20	2.700	2.700	2.590	2.620	2.531	101,222,556
2022-10-19	2.540	2.780	2.540	2.720	2.627	153,013,716
2022-10-18	2.550	2.570	2.540	2.550	2.463	33,409,684
2022-10-17	2.530	2.560	2.490	2.550	2.463	42,147,106
2022-10-14	2.500	2.550	2.500	2.530	2.444	46,966,586
2022-10-13	2.500	2.510	2.480	2.490	2.405	37,031,497
2022-10-12	2.490	2.520	2.430	2.510	2.424	47,676,638
2022-10-11	2.500	2.510	2.450	2.500	2.415	39,411,146
2022-10-10	2.490	2.540	2.470	2.480	2.395	40,099,142
2022-09-30	2.470	2.510	2.450	2.470	2.386	46,914,196
2022-09-29	2.550	2.570	2.460	2.480	2.395	57,056,867
2022-09-28	2.620	2.640	2.530	2.530	2.444	63,045,300
2022-09-27	2.620	2.640	2.560	2.630	2.540	62,049,584
2022-09-26	2.710	2.710	2.610	2.620	2.531	54,226,921
2022-09-23	2.770	2.780	2.700	2.710	2.618	48,652,985
2022-09-22	2.740	2.800	2.710	2.770	2.676	63,914,212
2022-09-21	2.640	2.770	2.610	2.760	2.666	92,544,901
2022-09-20	2.660	2.680	2.630	2.640	2.550	43,377,041
2022-09-19	2.640	2.700	2.630	2.660	2.569	50,981,934
2022-09-16	2.720	2.740	2.640	2.640	2.550	68,803,043
2022-09-15	2.770	2.780	2.690	2.740	2.647	58,387,632
2022-09-14	2.710	2.810	2.690	2.760	2.666	69,467,683
2022-09-13	2.780	2.810	2.730	2.740	2.647	56,811,341
2022-09-09	2.760	2.840	2.760	2.780	2.685	49,980,458
2022-09-08	2.790	2.800	2.760	2.770	2.676	45,921,195
2022-09-07	2.830	2.830	2.790	2.800	2.705	66,565,060
2022-09-06	2.840	2.860	2.810	2.850	2.753	70,127,661
2022-09-05	2.810	2.880	2.790	2.840	2.743	70,585,201
2022-09-02	2.800	2.840	2.780	2.800	2.705	57,152,376
2022-09-01	2.850	2.880	2.780	2.790	2.695	85,084,887
2022-08-31	2.890	2.960	2.830	2.870	2.772	113,993,961
2022-08-30	2.930	3.020	2.920	2.970	2.869	93,096,538
2022-08-29	2.880	2.940	2.860	2.930	2.830	86,838,049
2022-08-26	3.100	3.100	2.930	2.950	2.849	198,921,154
2022-08-25	2.990	3.180	2.960	3.130	3.023	276,913,938
2022-08-24	2.980	3.100	2.950	2.990	2.888	169,020,586
2022-08-23	2.880	3.070	2.850	2.990	2.888	173,188,527
2022-08-22	2.750	2.920	2.750	2.900	2.801	115,126,941
2022-08-19	2.750	2.790	2.740	2.770	2.676	41,200,801
2022-08-18	2.780	2.800	2.740	2.760	2.666	32,808,400
2022-08-17	2.790	2.800	2.760	2.790	2.695	32,610,664
2022-08-16	2.740	2.800	2.730	2.790	2.695	45,470,932
2022-08-15	2.760	2.780	2.720	2.750	2.656	48,983,017
2022-08-12	2.700	2.820	2.680	2.800	2.705	66,076,910
2022-08-11	2.640	2.700	2.640	2.700	2.608	29,844,798
2022-08-10	2.660	2.670	2.620	2.640	2.550	18,937,806
2022-08-09	2.670	2.680	2.640	2.660	2.569	20,797,496
2022-08-08	2.650	2.680	2.620	2.670	2.579	26,348,796
2022-08-05	2.610	2.660	2.590	2.660	2.569	38,949,759
2022-08-04	2.620	2.640	2.580	2.610	2.521	41,737,640
2022-08-03	2.660	2.700	2.600	2.610	2.521	57,354,489
2022-08-02	2.760	2.760	2.630	2.680	2.589	64,727,675

← NewerPage 17 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.