Cosco Shipping Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.520	2.540	2.500	2.530	2.530	55,540,132
2024-10-23	2.560	2.570	2.520	2.540	2.540	84,068,570
2024-10-22	2.500	2.640	2.500	2.550	2.550	115,043,542
2024-10-21	2.570	2.600	2.490	2.500	2.500	142,348,961
2024-10-18	2.380	2.470	2.360	2.430	2.430	93,485,040
2024-10-17	2.440	2.450	2.370	2.370	2.370	70,175,091
2024-10-16	2.400	2.460	2.400	2.430	2.430	65,958,019
2024-10-15	2.470	2.480	2.410	2.410	2.410	80,669,140
2024-10-14	2.450	2.490	2.430	2.470	2.470	88,905,481
2024-10-11	2.520	2.530	2.400	2.420	2.420	103,795,613
2024-10-10	2.470	2.600	2.390	2.550	2.550	197,071,567
2024-10-09	2.700	2.700	2.470	2.470	2.470	206,229,621
2024-10-08	2.900	2.900	2.600	2.740	2.740	221,513,093
2024-09-30	2.490	2.650	2.480	2.640	2.640	152,923,875
2024-09-27	2.390	2.430	2.360	2.410	2.410	61,837,444
2024-09-26	2.270	2.360	2.240	2.360	2.360	74,113,911
2024-09-25	2.240	2.330	2.240	2.270	2.270	73,241,777
2024-09-24	2.130	2.220	2.120	2.220	2.220	66,496,866
2024-09-23	2.120	2.150	2.110	2.120	2.120	28,885,033
2024-09-20	2.160	2.160	2.110	2.130	2.130	37,478,600
2024-09-19	2.090	2.160	2.080	2.150	2.150	50,585,489
2024-09-18	2.090	2.110	2.040	2.080	2.080	36,288,600
2024-09-13	2.100	2.120	2.090	2.100	2.100	38,471,097
2024-09-12	2.080	2.120	2.070	2.100	2.100	40,357,700
2024-09-11	2.100	2.110	2.060	2.070	2.070	39,116,800
2024-09-10	2.140	2.150	2.080	2.110	2.110	48,130,900
2024-09-09	2.160	2.160	2.120	2.130	2.130	35,115,602
2024-09-06	2.190	2.200	2.160	2.160	2.160	32,639,100
2024-09-05	2.180	2.190	2.170	2.180	2.180	28,559,501
2024-09-04	2.230	2.240	2.170	2.170	2.170	53,674,413
2024-09-03	2.250	2.280	2.230	2.240	2.240	36,210,093
2024-09-02	2.330	2.330	2.230	2.240	2.240	85,685,292
2024-08-30	2.290	2.360	2.290	2.360	2.360	54,180,180
2024-08-29	2.310	2.310	2.270	2.290	2.290	32,522,235
2024-08-28	2.300	2.340	2.300	2.310	2.310	31,403,700
2024-08-27	2.310	2.320	2.290	2.290	2.290	24,036,355
2024-08-26	2.330	2.340	2.310	2.320	2.320	25,998,400
2024-08-23	2.330	2.340	2.300	2.330	2.330	34,294,342
2024-08-22	2.340	2.350	2.330	2.330	2.330	23,114,955
2024-08-21	2.360	2.370	2.320	2.350	2.350	33,957,300
2024-08-20	2.420	2.430	2.360	2.370	2.370	46,674,500
2024-08-19	2.370	2.420	2.370	2.420	2.420	44,943,553
2024-08-16	2.370	2.390	2.360	2.380	2.380	34,117,600
2024-08-15	2.340	2.380	2.330	2.370	2.370	40,282,444
2024-08-14	2.370	2.380	2.340	2.340	2.340	35,194,680
2024-08-13	2.370	2.400	2.350	2.370	2.370	35,166,700
2024-08-12	2.380	2.390	2.360	2.360	2.360	29,882,742
2024-08-09	2.410	2.440	2.380	2.380	2.380	36,764,234
2024-08-08	2.400	2.430	2.380	2.410	2.410	39,427,510
2024-08-07	2.430	2.430	2.400	2.400	2.400	31,565,344
2024-08-06	2.420	2.460	2.410	2.430	2.430	32,760,924
2024-08-05	2.420	2.480	2.410	2.420	2.420	62,273,595
2024-08-02	2.430	2.450	2.410	2.420	2.420	36,349,630
2024-08-01	2.440	2.470	2.430	2.440	2.440	38,976,811
2024-07-31	2.380	2.450	2.370	2.450	2.450	55,625,636
2024-07-30	2.370	2.390	2.360	2.380	2.380	34,208,659
2024-07-29	2.390	2.410	2.360	2.390	2.390	40,264,703
2024-07-26	2.360	2.390	2.360	2.380	2.380	32,723,900
2024-07-25	2.350	2.380	2.340	2.370	2.370	35,446,660
2024-07-24	2.380	2.400	2.350	2.360	2.360	57,728,809

← NewerPage 9 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.