Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.450	2.470	2.420	2.460	2.460	48,748,547
2025-01-16	2.450	2.490	2.440	2.450	2.450	53,358,770
2025-01-15	2.470	2.480	2.430	2.440	2.440	56,386,700
2025-01-14	2.420	2.480	2.420	2.470	2.470	55,776,632
2025-01-13	2.410	2.440	2.390	2.420	2.420	48,093,237
2025-01-10	2.420	2.450	2.410	2.410	2.410	45,807,580
2025-01-09	2.460	2.470	2.410	2.420	2.420	53,501,600
2025-01-08	2.470	2.500	2.420	2.460	2.460	65,778,598
2025-01-07	2.490	2.500	2.440	2.480	2.480	52,407,784
2025-01-06	2.470	2.490	2.450	2.490	2.490	57,863,502
2025-01-03	2.490	2.540	2.460	2.470	2.470	78,569,814
2025-01-02	2.610	2.630	2.460	2.490	2.490	91,686,800
2024-12-31	2.660	2.680	2.600	2.610	2.610	73,830,100
2024-12-30	2.640	2.660	2.620	2.650	2.650	53,585,519
2024-12-27	2.580	2.660	2.560	2.640	2.640	85,886,111
2024-12-26	2.620	2.630	2.560	2.570	2.570	60,853,802
2024-12-25	2.640	2.650	2.610	2.620	2.620	44,088,740
2024-12-24	2.580	2.640	2.580	2.630	2.630	64,826,710
2024-12-23	2.600	2.630	2.580	2.590	2.590	55,125,362
2024-12-20	2.640	2.660	2.590	2.610	2.610	65,836,210
2024-12-19	2.650	2.660	2.610	2.640	2.640	64,061,313
2024-12-18	2.660	2.710	2.650	2.670	2.670	66,466,414
2024-12-17	2.680	2.700	2.630	2.650	2.650	81,096,844
2024-12-16	2.690	2.730	2.670	2.690	2.690	91,863,461
2024-12-13	2.750	2.760	2.680	2.700	2.700	150,988,001
2024-12-12	2.760	2.770	2.720	2.750	2.750	92,424,400
2024-12-11	2.690	2.770	2.690	2.750	2.750	94,708,300
2024-12-10	2.780	2.800	2.690	2.700	2.700	102,491,378
2024-12-09	2.760	2.800	2.730	2.740	2.740	90,047,711
2024-12-06	2.680	2.770	2.670	2.760	2.760	128,717,244
2024-12-05	2.650	2.680	2.630	2.680	2.680	60,444,900
2024-12-04	2.680	2.680	2.640	2.650	2.650	61,224,877
2024-12-03	2.660	2.690	2.630	2.690	2.690	78,424,700
2024-12-02	2.620	2.670	2.610	2.660	2.660	84,608,435
2024-11-29	2.600	2.640	2.590	2.610	2.610	60,387,650
2024-11-28	2.580	2.630	2.580	2.600	2.600	56,742,935
2024-11-27	2.560	2.600	2.500	2.590	2.590	67,228,800
2024-11-26	2.550	2.600	2.550	2.560	2.560	79,048,793
2024-11-25	2.580	2.630	2.520	2.520	2.520	129,804,663
2024-11-22	2.660	2.700	2.600	2.600	2.600	91,296,200
2024-11-21	2.660	2.710	2.650	2.670	2.670	56,422,510
2024-11-20	2.660	2.680	2.630	2.670	2.670	65,115,911
2024-11-19	2.670	2.700	2.630	2.670	2.670	74,256,584
2024-11-18	2.630	2.730	2.630	2.670	2.670	112,659,697
2024-11-15	2.630	2.690	2.620	2.630	2.630	81,500,748
2024-11-14	2.690	2.700	2.630	2.640	2.640	66,671,224
2024-11-13	2.670	2.730	2.650	2.690	2.690	76,124,330
2024-11-12	2.730	2.750	2.650	2.680	2.680	88,916,041
2024-11-11	2.750	2.760	2.690	2.720	2.720	101,865,974
2024-11-08	2.830	2.850	2.730	2.770	2.770	120,357,286
2024-11-07	2.730	2.820	2.700	2.800	2.800	120,211,590
2024-11-06	2.750	2.770	2.680	2.750	2.750	124,496,109
2024-11-05	2.660	2.750	2.650	2.740	2.740	117,333,486
2024-11-04	2.670	2.670	2.620	2.660	2.660	79,517,102
2024-11-01	2.660	2.700	2.620	2.660	2.660	137,609,067
2024-10-31	2.550	2.650	2.550	2.650	2.650	148,210,383
2024-10-30	2.510	2.550	2.500	2.540	2.540	68,062,580
2024-10-29	2.570	2.590	2.500	2.510	2.510	73,578,202
2024-10-28	2.540	2.570	2.520	2.560	2.560	85,240,379
2024-10-25	2.520	2.580	2.520	2.540	2.540	73,432,600

← NewerPage 8 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.