Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.790	2.810	2.770	2.780	2.685	41,047,936
2022-07-29	2.860	2.860	2.800	2.810	2.714	52,808,778
2022-07-28	2.900	2.920	2.840	2.840	2.743	81,007,995
2022-07-27	3.120	3.140	3.090	3.110	2.786	50,956,450
2022-07-26	3.100	3.140	3.070	3.130	2.804	46,596,800
2022-07-25	3.140	3.160	3.070	3.090	2.768	52,682,111
2022-07-22	3.120	3.160	3.100	3.140	2.813	69,182,430
2022-07-21	3.100	3.140	3.070	3.110	2.786	81,172,454
2022-07-20	3.070	3.100	3.030	3.090	2.768	98,332,336
2022-07-19	2.950	3.010	2.940	3.010	2.696	55,573,100
2022-07-18	2.900	2.950	2.900	2.950	2.642	37,902,447
2022-07-15	2.910	2.930	2.900	2.900	2.598	30,286,040
2022-07-14	2.940	2.940	2.910	2.920	2.615	26,260,095
2022-07-13	2.930	2.940	2.920	2.930	2.624	26,593,901
2022-07-12	2.950	2.950	2.920	2.930	2.624	29,947,578
2022-07-11	2.950	2.960	2.920	2.940	2.633	30,837,463
2022-07-08	2.970	2.990	2.950	2.960	2.651	38,462,617
2022-07-07	2.980	3.020	2.950	2.960	2.651	53,013,987
2022-07-06	3.000	3.000	2.920	2.940	2.633	52,206,400
2022-07-05	2.980	3.030	2.970	3.000	2.687	57,030,735
2022-07-04	2.990	3.000	2.960	2.970	2.660	40,090,957
2022-07-01	3.000	3.030	2.980	3.000	2.687	30,995,344
2022-06-30	2.990	3.020	2.980	3.000	2.687	34,221,991
2022-06-29	3.030	3.030	2.980	2.990	2.678	41,063,501
2022-06-28	2.980	3.030	2.960	3.030	2.714	43,437,277
2022-06-27	2.980	2.990	2.960	2.970	2.660	39,916,494
2022-06-24	2.980	2.980	2.950	2.970	2.660	40,653,557
2022-06-23	2.950	2.980	2.920	2.980	2.669	82,537,340
2022-06-22	3.010	3.040	2.950	2.960	2.651	111,230,205
2022-06-21	3.000	3.050	3.000	3.020	2.705	36,624,149
2022-06-20	3.050	3.060	3.020	3.040	2.723	42,874,457
2022-06-17	3.070	3.080	3.030	3.060	2.741	47,443,248
2022-06-16	3.160	3.180	3.090	3.090	2.768	53,330,510
2022-06-15	3.150	3.200	3.130	3.160	2.830	67,885,970
2022-06-14	3.070	3.140	3.030	3.140	2.813	47,494,520
2022-06-13	3.140	3.160	3.060	3.090	2.768	57,232,553
2022-06-10	3.100	3.170	3.090	3.160	2.830	46,936,789
2022-06-09	3.180	3.180	3.100	3.130	2.804	46,416,689
2022-06-08	3.210	3.220	3.120	3.200	2.866	51,154,649
2022-06-07	3.150	3.250	3.140	3.210	2.875	64,439,347
2022-06-06	3.140	3.170	3.100	3.150	2.821	48,597,725
2022-06-02	3.220	3.240	3.150	3.170	2.839	56,644,726
2022-06-01	3.170	3.260	3.140	3.240	2.902	68,886,592
2022-05-31	3.130	3.190	3.120	3.170	2.839	44,637,592
2022-05-30	3.160	3.200	3.110	3.140	2.813	42,248,565
2022-05-27	3.140	3.170	3.110	3.150	2.821	59,335,725
2022-05-26	3.110	3.140	3.060	3.120	2.795	45,172,027
2022-05-25	3.020	3.150	3.020	3.100	2.777	68,796,563
2022-05-24	3.040	3.150	3.020	3.030	2.714	79,908,666
2022-05-23	3.040	3.080	3.020	3.070	2.750	52,112,268
2022-05-20	2.950	3.030	2.940	3.020	2.705	59,504,294
2022-05-19	2.910	2.950	2.880	2.940	2.633	40,758,613
2022-05-18	3.010	3.010	2.950	2.960	2.651	40,106,003
2022-05-17	3.030	3.040	2.970	3.000	2.687	34,241,023
2022-05-16	3.040	3.050	2.970	3.030	2.714	58,515,057
2022-05-13	2.930	3.030	2.920	3.020	2.705	72,481,189
2022-05-12	2.950	2.960	2.880	2.930	2.624	46,290,036
2022-05-11	2.950	3.000	2.950	2.960	2.651	60,424,633
2022-05-10	2.920	2.970	2.840	2.950	2.642	66,776,067
2022-05-09	2.960	2.970	2.920	2.950	2.642	45,292,334

← NewerPage 18 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.