COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.960	17.060	16.750	16.880	16.880	65,590,028
2026-10-15	17.110	17.280	16.790	16.930	16.930	95,236,146
2026-10-14	17.130	17.470	17.050	17.300	17.300	85,217,920
2026-10-13	16.840	17.140	16.720	17.140	17.140	93,369,158
2026-10-12	16.800	16.920	16.700	16.870	16.870	73,859,238
2026-10-09	16.620	16.870	16.580	16.670	16.670	83,318,481
2026-10-08	16.470	16.770	16.470	16.600	16.600	75,750,723
2026-09-30	16.300	16.510	16.260	16.370	16.370	52,986,110
2026-09-29	16.430	16.450	16.040	16.330	16.330	74,281,882
2026-09-28	16.440	16.580	16.190	16.460	16.460	73,252,615
2026-09-24	16.310	16.400	16.200	16.300	16.300	43,364,660
2026-09-23	16.500	16.550	16.290	16.360	16.360	47,349,279
2026-09-22	16.680	16.720	16.390	16.560	16.560	67,682,820
2026-09-21	16.100	16.740	16.060	16.710	16.710	107,520,668
2026-09-18	16.130	16.280	16.060	16.100	16.100	67,596,891
2026-09-17	16.420	16.420	15.900	16.270	16.270	89,095,286
2026-09-16	16.310	16.430	16.220	16.380	16.380	95,065,342
2026-09-15	16.100	16.120	15.900	15.980	15.980	46,603,986
2026-09-14	16.250	16.390	16.020	16.100	16.100	70,005,857
2026-09-11	16.440	16.440	16.130	16.190	16.190	68,707,608
2026-09-10	16.560	16.560	16.300	16.380	16.380	60,363,207
2026-09-09	16.180	16.560	16.050	16.540	16.540	83,947,585
2026-09-08	16.000	16.170	15.900	16.140	16.140	58,478,320
2026-09-07	16.110	16.260	15.900	16.000	16.000	85,322,579
2026-09-04	16.590	16.630	15.880	16.060	16.060	126,228,435
2026-09-03	16.590	16.770	16.460	16.570	16.570	72,100,222
2026-09-02	16.950	17.040	16.390	16.450	16.450	112,466,563
2026-09-01	17.010	17.230	16.930	16.980	16.980	86,569,943
2026-08-31	16.640	17.050	16.620	17.000	17.000	107,886,126
2026-08-28	16.870	17.090	16.820	16.880	16.880	97,776,761
2026-08-27	17.000	17.190	16.880	17.110	17.110	69,074,343
2026-08-26	16.780	17.030	16.580	16.990	16.990	109,693,794
2026-08-25	17.400	17.420	16.980	17.070	17.070	134,184,309
2026-08-24	17.070	17.520	16.960	17.420	17.420	151,947,454
2026-08-21	16.700	17.080	16.640	17.010	17.010	112,188,030
2026-08-20	16.420	16.830	16.420	16.640	16.640	102,666,760
2026-08-19	16.300	16.550	16.230	16.550	16.550	125,486,262
2026-08-18	15.970	16.360	15.950	16.310	16.310	115,464,955
2026-08-17	15.590	15.980	15.590	15.970	15.970	113,487,867
2026-08-14	15.320	15.490	15.270	15.390	15.390	51,665,120
2026-08-13	15.420	15.450	15.160	15.250	15.250	77,116,309
2026-08-12	15.450	15.520	15.360	15.420	15.420	57,876,070
2026-08-11	15.650	15.790	15.440	15.480	15.480	60,361,318
2026-08-10	15.450	15.750	15.440	15.640	15.640	65,074,995
2026-08-07	15.380	15.530	15.300	15.430	15.430	66,394,778
2026-08-06	15.310	15.450	15.250	15.370	15.370	67,073,288
2026-08-05	15.300	15.480	15.120	15.400	15.400	95,308,533
2026-08-04	15.620	15.650	15.330	15.360	15.360	80,527,194
2026-08-03	15.620	15.760	15.580	15.720	15.720	84,703,304
2026-07-31	15.480	15.630	15.320	15.630	15.630	98,540,108
2026-07-30	15.500	15.700	15.460	15.700	15.700	80,981,350
2026-07-29	15.570	15.620	15.400	15.550	15.550	84,047,593
2026-07-28	15.260	15.430	15.200	15.430	15.430	93,236,866
2026-07-27	15.340	15.370	15.120	15.310	15.310	94,513,019
2026-07-24	15.300	15.400	15.270	15.320	15.320	101,447,893
2026-07-23	15.130	15.290	14.970	15.270	15.270	99,310,575
2026-07-22	14.880	15.150	14.790	15.140	15.140	117,505,832
2026-07-21	15.050	15.070	14.770	14.870	14.870	119,873,154
2026-07-20	14.540	14.980	14.510	14.930	14.930	136,197,677
2026-07-17	14.500	14.740	14.480	14.540	14.540	98,704,638

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	1.3900 CNY
2022-12-14	2.0100 CNY
2022-06-21	0.8700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.