Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.010	3.010	2.930	2.950	2.642	58,995,413
2022-05-05	3.080	3.110	3.040	3.060	2.741	76,446,353
2022-04-29	2.990	3.110	2.970	3.090	2.768	59,573,351
2022-04-28	2.950	3.010	2.900	2.970	2.660	48,037,545
2022-04-27	2.870	2.960	2.800	2.950	2.642	60,296,012
2022-04-26	2.950	2.990	2.860	2.900	2.598	61,311,034
2022-04-25	3.180	3.180	2.970	2.970	2.660	81,320,628
2022-04-22	3.040	3.220	3.030	3.190	2.857	72,724,501
2022-04-21	3.180	3.190	3.050	3.070	2.750	69,340,783
2022-04-20	3.220	3.320	3.190	3.200	2.866	65,376,013
2022-04-19	3.210	3.230	3.170	3.200	2.866	38,656,542
2022-04-18	3.240	3.250	3.170	3.200	2.866	39,774,462
2022-04-15	3.290	3.320	3.230	3.240	2.902	51,454,734
2022-04-14	3.310	3.340	3.290	3.310	2.965	50,455,664
2022-04-13	3.300	3.360	3.250	3.310	2.965	80,427,912
2022-04-12	3.200	3.320	3.170	3.310	2.965	72,118,061
2022-04-11	3.310	3.330	3.200	3.210	2.875	62,386,542
2022-04-08	3.320	3.340	3.210	3.290	2.947	66,301,632
2022-04-07	3.360	3.400	3.290	3.290	2.947	85,229,340
2022-04-06	3.360	3.390	3.280	3.360	3.010	125,348,348
2022-04-01	3.300	3.550	3.260	3.440	3.081	257,756,414
2022-03-31	3.160	3.330	3.110	3.300	2.956	179,963,911
2022-03-30	3.020	3.040	2.970	3.030	2.714	45,198,785
2022-03-29	2.990	3.070	2.970	3.010	2.696	42,644,279
2022-03-28	2.900	2.990	2.830	2.980	2.669	49,374,315
2022-03-25	2.960	2.970	2.910	2.920	2.615	35,946,465
2022-03-24	2.960	2.970	2.930	2.950	2.642	26,345,300
2022-03-23	2.970	2.990	2.950	2.970	2.660	31,125,364
2022-03-22	2.960	2.990	2.920	2.970	2.660	35,256,079
2022-03-21	2.970	3.000	2.930	2.960	2.651	40,937,667
2022-03-18	2.910	3.000	2.900	2.960	2.651	53,242,378
2022-03-17	2.960	3.000	2.910	2.930	2.624	54,305,197
2022-03-16	2.880	2.940	2.770	2.930	2.624	64,017,161
2022-03-15	3.050	3.060	2.810	2.820	2.526	80,727,932
2022-03-14	3.110	3.180	3.050	3.060	2.741	45,703,400
2022-03-11	3.070	3.140	2.990	3.130	2.804	55,190,010
2022-03-10	3.120	3.160	3.060	3.090	2.768	47,023,623
2022-03-09	3.170	3.220	2.950	3.060	2.741	89,076,703
2022-03-08	3.290	3.320	3.150	3.150	2.821	65,457,097
2022-03-07	3.360	3.370	3.270	3.290	2.947	69,967,250
2022-03-04	3.450	3.460	3.340	3.380	3.027	79,360,208
2022-03-03	3.310	3.450	3.300	3.430	3.072	144,769,016
2022-03-02	3.230	3.300	3.230	3.290	2.947	53,215,423
2022-03-01	3.310	3.310	3.240	3.250	2.911	65,745,867
2022-02-28	3.260	3.330	3.180	3.330	2.983	93,270,599
2022-02-25	3.160	3.210	3.150	3.180	2.848	35,512,490
2022-02-24	3.230	3.240	3.110	3.160	2.830	54,033,199
2022-02-23	3.240	3.260	3.220	3.240	2.902	30,538,201
2022-02-22	3.280	3.280	3.210	3.240	2.902	36,762,813
2022-02-21	3.270	3.300	3.240	3.290	2.947	33,070,642
2022-02-18	3.210	3.280	3.200	3.280	2.938	35,789,328
2022-02-17	3.260	3.270	3.220	3.230	2.893	30,598,442
2022-02-16	3.220	3.270	3.220	3.240	2.902	30,065,596
2022-02-15	3.250	3.260	3.200	3.220	2.884	34,663,570
2022-02-14	3.320	3.330	3.230	3.230	2.893	58,499,189
2022-02-11	3.350	3.380	3.320	3.330	2.983	56,339,327
2022-02-10	3.310	3.370	3.270	3.360	3.010	90,116,970
2022-02-09	3.290	3.360	3.280	3.300	2.956	68,785,871
2022-02-08	3.170	3.310	3.160	3.280	2.938	85,338,322
2022-02-07	2.990	3.210	2.990	3.190	2.857	96,110,733

← NewerPage 19 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.