Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.250	2.290	2.250	2.270	2.270	51,933,659
2025-04-21	2.250	2.270	2.250	2.250	2.250	32,858,100
2025-04-18	2.250	2.260	2.240	2.250	2.250	27,462,976
2025-04-17	2.240	2.270	2.230	2.250	2.250	48,755,340
2025-04-16	2.230	2.250	2.220	2.250	2.250	48,867,376
2025-04-15	2.280	2.280	2.230	2.240	2.240	55,845,293
2025-04-14	2.280	2.290	2.260	2.280	2.280	58,228,601
2025-04-11	2.270	2.300	2.270	2.270	2.270	54,891,245
2025-04-10	2.340	2.350	2.270	2.280	2.280	90,700,099
2025-04-09	2.150	2.300	2.120	2.290	2.290	121,219,170
2025-04-08	2.120	2.190	2.110	2.170	2.170	101,540,880
2025-04-07	2.290	2.290	2.120	2.120	2.120	111,497,371
2025-04-03	2.330	2.360	2.320	2.350	2.350	57,511,479
2025-04-02	2.340	2.350	2.330	2.340	2.340	28,964,172
2025-04-01	2.340	2.360	2.330	2.340	2.340	54,888,097
2025-03-31	2.380	2.390	2.330	2.350	2.350	72,414,563
2025-03-28	2.420	2.420	2.370	2.390	2.390	52,153,603
2025-03-27	2.440	2.440	2.400	2.410	2.410	46,672,906
2025-03-26	2.430	2.440	2.410	2.440	2.440	50,668,789
2025-03-25	2.410	2.440	2.380	2.430	2.430	73,753,191
2025-03-24	2.440	2.450	2.370	2.410	2.410	88,253,939
2025-03-21	2.400	2.460	2.390	2.420	2.420	120,899,694
2025-03-20	2.390	2.420	2.380	2.400	2.400	65,426,844
2025-03-19	2.410	2.410	2.370	2.390	2.390	59,041,808
2025-03-18	2.390	2.430	2.360	2.410	2.410	90,592,773
2025-03-17	2.380	2.440	2.370	2.380	2.380	99,619,082
2025-03-14	2.320	2.370	2.320	2.370	2.370	88,056,901
2025-03-13	2.320	2.330	2.300	2.330	2.330	49,584,869
2025-03-12	2.300	2.340	2.300	2.320	2.320	58,395,050
2025-03-11	2.300	2.310	2.280	2.310	2.310	51,466,091
2025-03-10	2.340	2.340	2.300	2.310	2.310	64,280,104
2025-03-07	2.330	2.350	2.310	2.330	2.330	53,899,893
2025-03-06	2.320	2.340	2.300	2.330	2.330	53,537,926
2025-03-05	2.320	2.330	2.290	2.320	2.320	57,873,402
2025-03-04	2.320	2.330	2.300	2.320	2.320	43,783,100
2025-03-03	2.320	2.340	2.310	2.320	2.320	58,445,121
2025-02-28	2.360	2.370	2.320	2.320	2.320	66,355,522
2025-02-27	2.370	2.400	2.340	2.360	2.360	56,830,501
2025-02-26	2.340	2.380	2.330	2.380	2.380	71,504,955
2025-02-25	2.360	2.370	2.330	2.340	2.340	50,485,654
2025-02-24	2.350	2.400	2.330	2.370	2.370	80,161,194
2025-02-21	2.350	2.380	2.340	2.360	2.360	64,681,002
2025-02-20	2.370	2.380	2.330	2.340	2.340	68,374,574
2025-02-19	2.370	2.380	2.350	2.370	2.370	51,904,754
2025-02-18	2.420	2.420	2.350	2.370	2.370	81,749,400
2025-02-17	2.410	2.420	2.390	2.420	2.420	60,273,520
2025-02-14	2.430	2.430	2.390	2.400	2.400	83,238,269
2025-02-13	2.440	2.460	2.420	2.430	2.430	62,359,312
2025-02-12	2.450	2.460	2.420	2.440	2.440	55,558,041
2025-02-11	2.460	2.470	2.430	2.450	2.450	55,445,513
2025-02-10	2.460	2.500	2.440	2.460	2.460	78,951,376
2025-02-07	2.420	2.480	2.410	2.460	2.460	76,834,899
2025-02-06	2.420	2.430	2.390	2.430	2.430	57,167,700
2025-02-05	2.440	2.450	2.400	2.410	2.410	56,963,497
2025-01-27	2.430	2.500	2.430	2.430	2.430	61,661,482
2025-01-24	2.440	2.460	2.420	2.440	2.440	50,000,831
2025-01-23	2.420	2.470	2.410	2.430	2.430	59,467,803
2025-01-22	2.420	2.420	2.390	2.400	2.400	45,556,741
2025-01-21	2.440	2.450	2.420	2.420	2.420	46,950,265
2025-01-20	2.470	2.480	2.420	2.430	2.430	64,122,600

← NewerPage 7 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.