Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.560	2.580	2.530	2.530	2.530	71,034,493
2026-01-14	2.570	2.620	2.540	2.560	2.560	126,802,241
2026-01-13	2.560	2.590	2.550	2.570	2.570	85,931,241
2026-01-12	2.540	2.570	2.530	2.560	2.560	113,393,953
2026-01-09	2.520	2.550	2.510	2.540	2.540	69,929,703
2026-01-08	2.520	2.540	2.510	2.520	2.520	57,017,704
2026-01-07	2.550	2.560	2.520	2.520	2.520	55,320,332
2026-01-06	2.510	2.560	2.500	2.550	2.550	84,054,901
2026-01-05	2.520	2.530	2.490	2.510	2.510	63,924,878
2025-12-31	2.510	2.530	2.490	2.520	2.520	53,546,930
2025-12-30	2.520	2.530	2.480	2.510	2.510	69,801,494
2025-12-29	2.530	2.540	2.510	2.520	2.520	48,730,751
2025-12-26	2.530	2.540	2.510	2.530	2.530	52,683,501
2025-12-25	2.530	2.540	2.520	2.540	2.540	43,001,640
2025-12-24	2.530	2.540	2.510	2.530	2.530	58,356,744
2025-12-23	2.530	2.550	2.510	2.530	2.530	57,878,386
2025-12-22	2.510	2.550	2.500	2.530	2.530	72,419,799
2025-12-19	2.470	2.510	2.460	2.500	2.500	66,002,795
2025-12-18	2.460	2.490	2.450	2.470	2.470	46,203,401
2025-12-17	2.450	2.470	2.420	2.470	2.470	62,397,960
2025-12-16	2.490	2.490	2.430	2.450	2.450	77,539,729
2025-12-15	2.460	2.500	2.450	2.480	2.480	55,151,646
2025-12-12	2.480	2.500	2.460	2.470	2.470	81,995,247
2025-12-11	2.530	2.540	2.480	2.490	2.490	75,464,459
2025-12-10	2.530	2.540	2.510	2.530	2.530	49,840,696
2025-12-09	2.570	2.570	2.520	2.530	2.530	70,041,110
2025-12-08	2.570	2.590	2.560	2.570	2.570	71,957,525
2025-12-05	2.540	2.570	2.520	2.560	2.560	65,231,742
2025-12-04	2.550	2.570	2.530	2.540	2.540	61,402,866
2025-12-03	2.560	2.570	2.540	2.550	2.550	59,949,081
2025-12-02	2.560	2.570	2.530	2.560	2.560	60,524,140
2025-12-01	2.540	2.570	2.530	2.560	2.560	82,826,689
2025-11-28	2.530	2.540	2.500	2.540	2.540	62,490,722
2025-11-27	2.550	2.560	2.520	2.520	2.520	70,493,631
2025-11-26	2.530	2.600	2.520	2.550	2.550	109,897,731
2025-11-25	2.520	2.540	2.510	2.530	2.530	84,554,541
2025-11-24	2.520	2.540	2.500	2.510	2.510	80,601,379
2025-11-21	2.590	2.600	2.510	2.520	2.520	128,523,431
2025-11-20	2.660	2.660	2.600	2.610	2.610	90,409,900
2025-11-19	2.660	2.690	2.630	2.650	2.650	91,160,690
2025-11-18	2.780	2.790	2.660	2.670	2.670	168,713,216
2025-11-17	2.770	2.810	2.740	2.790	2.790	168,625,791
2025-11-14	2.710	2.800	2.700	2.780	2.780	187,598,867
2025-11-13	2.690	2.720	2.680	2.720	2.720	93,544,168
2025-11-12	2.710	2.720	2.670	2.680	2.680	93,491,791
2025-11-11	2.700	2.720	2.680	2.710	2.710	107,077,681
2025-11-10	2.710	2.720	2.690	2.690	2.690	97,234,746
2025-11-07	2.680	2.750	2.680	2.710	2.710	131,807,739
2025-11-06	2.680	2.690	2.660	2.690	2.690	93,187,563
2025-11-05	2.640	2.690	2.620	2.670	2.670	125,508,405
2025-11-04	2.650	2.690	2.630	2.650	2.650	124,901,283
2025-11-03	2.620	2.660	2.610	2.650	2.650	104,862,574
2025-10-31	2.660	2.680	2.610	2.620	2.620	127,841,333
2025-10-30	2.610	2.670	2.600	2.650	2.650	150,465,526
2025-10-29	2.610	2.620	2.570	2.620	2.620	78,771,431
2025-10-28	2.630	2.640	2.610	2.610	2.610	61,971,910
2025-10-27	2.610	2.660	2.600	2.620	2.620	113,631,620
2025-10-24	2.670	2.690	2.590	2.600	2.600	152,431,811
2025-10-23	2.650	2.680	2.620	2.680	2.680	111,297,426
2025-10-22	2.650	2.660	2.620	2.640	2.640	78,273,507

← NewerPage 4 of 5 · 242 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.