Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.710	2.730	2.680	2.720	2.720	79,912,955
2026-04-17	2.790	2.790	2.710	2.720	2.720	105,883,187
2026-04-16	2.770	2.790	2.740	2.780	2.780	95,116,711
2026-04-15	2.790	2.800	2.760	2.770	2.770	92,494,708
2026-04-14	2.800	2.810	2.760	2.790	2.790	119,168,032
2026-04-13	2.900	2.910	2.780	2.810	2.810	173,914,711
2026-04-10	3.000	3.020	2.880	2.900	2.900	233,958,068
2026-04-09	3.000	3.080	2.970	2.980	2.980	303,850,715
2026-04-08	2.950	3.050	2.890	2.980	2.980	369,726,312
2026-04-07	3.000	3.150	2.880	3.060	3.060	515,282,543
2026-04-03	2.820	3.020	2.820	2.860	2.860	326,987,678
2026-04-02	2.710	2.790	2.690	2.760	2.760	149,685,909
2026-04-01	2.720	2.790	2.710	2.720	2.720	111,709,400
2026-03-31	2.740	2.770	2.690	2.700	2.700	91,421,379
2026-03-30	2.750	2.770	2.680	2.730	2.730	108,722,689
2026-03-27	2.760	2.810	2.750	2.770	2.770	126,560,101
2026-03-26	2.810	2.890	2.770	2.780	2.780	220,468,411
2026-03-25	2.700	2.790	2.670	2.770	2.770	151,741,416
2026-03-24	2.620	2.720	2.600	2.710	2.710	146,993,586
2026-03-23	2.650	2.670	2.560	2.590	2.590	153,905,310
2026-03-20	2.730	2.750	2.680	2.680	2.680	140,885,786
2026-03-19	2.800	2.810	2.720	2.740	2.740	159,191,358
2026-03-18	2.810	2.890	2.770	2.820	2.820	155,203,229
2026-03-17	2.860	2.900	2.820	2.820	2.820	168,467,198
2026-03-16	2.850	2.910	2.820	2.900	2.900	202,750,668
2026-03-13	2.880	2.930	2.850	2.860	2.860	180,704,400
2026-03-12	2.830	2.920	2.830	2.890	2.890	216,718,339
2026-03-11	2.800	2.850	2.770	2.840	2.840	162,029,704
2026-03-10	2.770	2.860	2.770	2.820	2.820	183,989,156
2026-03-09	2.970	3.010	2.810	2.830	2.830	297,918,213
2026-03-06	2.800	2.910	2.770	2.900	2.900	282,832,946
2026-03-05	2.830	2.910	2.750	2.840	2.840	373,377,884
2026-03-04	3.150	3.150	2.930	2.940	2.940	615,158,107
2026-03-03	2.970	3.250	2.970	3.250	3.250	774,593,548
2026-03-02	3.050	3.050	2.860	2.950	2.950	368,470,617
2026-02-27	2.890	2.940	2.860	2.910	2.910	170,427,246
2026-02-26	2.840	2.990	2.840	2.890	2.890	328,838,201
2026-02-25	2.730	3.000	2.720	2.890	2.890	450,648,263
2026-02-24	2.650	2.750	2.650	2.730	2.730	165,068,266
2026-02-13	2.690	2.700	2.610	2.610	2.610	98,571,001
2026-02-12	2.700	2.740	2.680	2.700	2.700	92,192,701
2026-02-11	2.670	2.710	2.660	2.700	2.700	81,422,382
2026-02-10	2.670	2.690	2.630	2.680	2.680	86,403,732
2026-02-09	2.650	2.670	2.640	2.670	2.670	77,010,702
2026-02-06	2.610	2.650	2.580	2.640	2.640	89,660,632
2026-02-05	2.650	2.670	2.600	2.620	2.620	85,602,583
2026-02-04	2.570	2.660	2.560	2.650	2.650	132,755,994
2026-02-03	2.550	2.600	2.540	2.560	2.560	102,528,602
2026-02-02	2.640	2.650	2.540	2.540	2.540	126,985,202
2026-01-30	2.680	2.710	2.620	2.660	2.660	113,026,620
2026-01-29	2.680	2.700	2.660	2.680	2.680	107,809,864
2026-01-28	2.660	2.700	2.640	2.680	2.680	117,407,942
2026-01-27	2.670	2.680	2.610	2.650	2.650	103,695,252
2026-01-26	2.660	2.700	2.650	2.670	2.670	96,122,973
2026-01-23	2.680	2.680	2.630	2.660	2.660	98,459,536
2026-01-22	2.600	2.670	2.590	2.660	2.660	131,990,785
2026-01-21	2.590	2.600	2.560	2.600	2.600	70,103,519
2026-01-20	2.550	2.590	2.540	2.590	2.590	103,198,984
2026-01-19	2.530	2.550	2.510	2.550	2.550	61,931,450
2026-01-16	2.540	2.560	2.510	2.530	2.530	79,419,235

← NewerPage 3 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.