Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.590	2.660	2.580	2.650	2.650	135,047,995
2025-10-20	2.570	2.600	2.560	2.590	2.590	85,698,700
2025-10-17	2.610	2.640	2.560	2.570	2.570	106,577,801
2025-10-16	2.610	2.630	2.590	2.610	2.610	76,388,801
2025-10-15	2.630	2.640	2.580	2.610	2.610	97,883,702
2025-10-14	2.640	2.660	2.620	2.630	2.630	110,674,900
2025-10-13	2.570	2.640	2.550	2.630	2.630	117,602,637
2025-10-10	2.600	2.640	2.590	2.620	2.620	106,438,098
2025-10-09	2.540	2.610	2.530	2.610	2.610	124,915,918
2025-09-30	2.540	2.550	2.520	2.540	2.540	70,266,201
2025-09-29	2.520	2.550	2.480	2.540	2.540	77,910,553
2025-09-26	2.530	2.550	2.510	2.520	2.520	69,055,705
2025-09-25	2.590	2.600	2.530	2.540	2.540	118,617,748
2025-09-24	2.600	2.660	2.580	2.610	2.610	131,945,735
2025-09-23	2.600	2.620	2.550	2.620	2.620	129,564,237
2025-09-22	2.600	2.630	2.550	2.610	2.610	121,975,490
2025-09-19	2.660	2.710	2.570	2.600	2.600	157,753,643
2025-09-18	2.670	2.720	2.630	2.650	2.650	175,446,018
2025-09-17	2.640	2.680	2.600	2.660	2.660	143,998,701
2025-09-16	2.630	2.650	2.600	2.630	2.630	102,216,923
2025-09-15	2.610	2.670	2.600	2.620	2.620	128,505,359
2025-09-12	2.580	2.640	2.580	2.600	2.600	143,588,884
2025-09-11	2.550	2.590	2.540	2.590	2.590	91,519,454
2025-09-10	2.570	2.580	2.540	2.560	2.560	73,992,074
2025-09-09	2.570	2.600	2.550	2.570	2.570	115,859,146
2025-09-08	2.500	2.600	2.490	2.580	2.580	228,085,611
2025-09-05	2.480	2.500	2.460	2.490	2.490	91,118,844
2025-09-04	2.500	2.500	2.470	2.480	2.480	91,512,637
2025-09-03	2.540	2.540	2.490	2.490	2.490	88,582,300
2025-09-02	2.530	2.590	2.520	2.540	2.540	132,319,511
2025-09-01	2.540	2.550	2.510	2.520	2.520	93,654,190
2025-08-29	2.540	2.570	2.520	2.530	2.530	115,301,359
2025-08-28	2.520	2.580	2.480	2.540	2.540	128,795,630
2025-08-27	2.580	2.590	2.510	2.520	2.520	126,194,973
2025-08-26	2.580	2.590	2.560	2.590	2.590	101,106,559
2025-08-25	2.570	2.590	2.560	2.580	2.580	146,019,243
2025-08-22	2.530	2.580	2.520	2.570	2.570	128,106,583
2025-08-21	2.520	2.560	2.520	2.540	2.540	97,413,246
2025-08-20	2.500	2.530	2.480	2.530	2.530	100,296,511
2025-08-19	2.500	2.510	2.490	2.500	2.500	62,285,585
2025-08-18	2.500	2.520	2.490	2.500	2.500	89,658,401
2025-08-15	2.480	2.510	2.470	2.500	2.500	68,557,701
2025-08-14	2.520	2.530	2.480	2.480	2.480	91,572,319
2025-08-13	2.540	2.540	2.510	2.520	2.520	72,527,304
2025-08-12	2.540	2.560	2.530	2.530	2.530	89,057,001
2025-08-11	2.520	2.540	2.500	2.530	2.530	75,772,170
2025-08-08	2.500	2.530	2.500	2.530	2.530	74,307,202
2025-08-07	2.510	2.510	2.490	2.510	2.510	63,061,248
2025-08-06	2.500	2.510	2.470	2.510	2.510	72,695,400
2025-08-05	2.480	2.510	2.480	2.490	2.490	58,783,715
2025-08-04	2.460	2.480	2.450	2.480	2.480	58,518,588
2025-08-01	2.490	2.510	2.470	2.470	2.470	89,195,768
2025-07-31	2.550	2.560	2.470	2.490	2.490	116,547,013
2025-07-30	2.570	2.600	2.550	2.560	2.560	94,937,315
2025-07-29	2.570	2.590	2.540	2.560	2.560	91,069,941
2025-07-28	2.630	2.640	2.560	2.570	2.570	115,353,203
2025-07-25	2.660	2.680	2.610	2.620	2.620	138,775,685
2025-07-24	2.580	2.670	2.570	2.670	2.670	198,390,412
2025-07-23	2.610	2.630	2.560	2.570	2.570	157,781,459
2025-07-22	2.530	2.590	2.510	2.590	2.590	152,039,698

← NewerPage 5 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.