Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.390	2.420	2.360	2.370	2.370	72,712,905
2026-07-16	2.410	2.440	2.370	2.380	2.380	75,416,100
2026-07-15	2.360	2.430	2.350	2.410	2.410	79,239,401
2026-07-14	2.310	2.370	2.310	2.360	2.360	71,409,800
2026-07-13	2.320	2.360	2.300	2.320	2.320	66,916,193
2026-07-10	2.280	2.350	2.260	2.330	2.330	78,715,150
2026-07-09	2.280	2.310	2.270	2.280	2.280	49,790,100
2026-07-08	2.270	2.300	2.250	2.280	2.280	48,438,654
2026-07-07	2.330	2.340	2.250	2.270	2.270	70,460,222
2026-07-06	2.300	2.340	2.290	2.340	2.340	70,987,494
2026-07-03	2.290	2.330	2.270	2.290	2.290	72,115,054
2026-07-02	2.270	2.320	2.260	2.280	2.280	60,989,922
2026-07-01	2.210	2.300	2.200	2.270	2.270	78,806,211
2026-06-30	2.240	2.250	2.200	2.210	2.210	48,514,192
2026-06-29	2.270	2.280	2.180	2.250	2.250	64,430,135
2026-06-26	2.310	2.310	2.260	2.270	2.270	64,790,415
2026-06-25	2.350	2.350	2.290	2.320	2.320	70,385,881
2026-06-24	2.380	2.420	2.350	2.350	2.350	72,796,768
2026-06-23	2.390	2.440	2.370	2.370	2.370	63,284,384
2026-06-22	2.350	2.400	2.310	2.390	2.390	68,968,410
2026-06-18	2.400	2.400	2.350	2.360	2.360	61,162,423
2026-06-17	2.390	2.420	2.380	2.410	2.410	64,143,649
2026-06-16	2.440	2.450	2.390	2.400	2.400	74,819,774
2026-06-15	2.440	2.550	2.430	2.470	2.470	108,049,657
2026-06-12	2.360	2.420	2.360	2.390	2.390	80,460,724
2026-06-11	2.350	2.370	2.320	2.360	2.360	56,651,991
2026-06-10	2.390	2.400	2.330	2.360	2.360	66,797,711
2026-06-09	2.420	2.430	2.380	2.400	2.400	59,235,081
2026-06-08	2.480	2.480	2.400	2.420	2.420	85,833,288
2026-06-05	2.480	2.530	2.480	2.500	2.500	70,061,810
2026-06-04	2.530	2.550	2.480	2.480	2.480	75,514,009
2026-06-03	2.580	2.580	2.520	2.530	2.530	69,925,593
2026-06-02	2.580	2.600	2.550	2.580	2.580	65,777,001
2026-06-01	2.530	2.590	2.510	2.580	2.580	80,521,413
2026-05-29	2.520	2.550	2.510	2.520	2.520	59,280,882
2026-05-28	2.510	2.540	2.500	2.520	2.520	52,673,690
2026-05-27	2.590	2.600	2.510	2.520	2.520	97,836,804
2026-05-26	2.620	2.630	2.570	2.600	2.600	80,861,967
2026-05-25	2.610	2.640	2.580	2.620	2.620	78,259,679
2026-05-22	2.610	2.620	2.570	2.610	2.610	80,200,373
2026-05-21	2.590	2.670	2.580	2.610	2.610	120,870,517
2026-05-20	2.620	2.620	2.570	2.590	2.590	68,634,012
2026-05-19	2.610	2.640	2.590	2.630	2.630	67,197,662
2026-05-18	2.600	2.620	2.580	2.610	2.610	76,470,176
2026-05-15	2.710	2.720	2.610	2.620	2.620	152,806,217
2026-05-14	2.700	2.760	2.670	2.720	2.720	167,929,092
2026-05-13	2.660	2.700	2.660	2.690	2.690	73,193,514
2026-05-12	2.700	2.720	2.670	2.670	2.670	77,860,800
2026-05-11	2.740	2.740	2.690	2.700	2.700	91,400,906
2026-05-08	2.710	2.750	2.700	2.740	2.740	99,324,400
2026-05-07	2.680	2.730	2.680	2.720	2.720	85,647,692
2026-05-06	2.660	2.690	2.650	2.680	2.680	76,579,602
2026-04-30	2.690	2.690	2.650	2.660	2.660	80,863,748
2026-04-29	2.660	2.710	2.650	2.700	2.700	80,268,148
2026-04-28	2.640	2.670	2.620	2.660	2.660	59,122,690
2026-04-27	2.680	2.690	2.640	2.640	2.640	72,549,041
2026-04-24	2.690	2.700	2.670	2.680	2.680	70,744,220
2026-04-23	2.690	2.700	2.660	2.680	2.680	75,463,698
2026-04-22	2.720	2.730	2.700	2.700	2.700	71,200,063
2026-04-21	2.720	2.740	2.690	2.730	2.730	81,397,321

← NewerPage 2 of 21 · 1,215 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.