COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.220	13.390	13.100	13.100	13.100	102,636,564
2024-07-22	13.090	13.160	12.880	13.130	13.130	98,673,843
2024-07-19	13.180	13.250	12.980	13.190	13.190	89,182,727
2024-07-18	13.130	13.430	13.070	13.270	13.270	92,085,957
2024-07-17	13.380	13.430	13.050	13.210	13.210	114,335,154
2024-07-16	13.410	13.610	13.310	13.470	13.470	92,513,992
2024-07-15	13.430	13.790	13.360	13.480	13.480	118,695,810
2024-07-12	13.900	13.920	13.300	13.540	13.540	234,813,253
2024-07-11	14.390	14.510	14.180	14.200	14.200	128,066,513
2024-07-10	14.640	14.730	14.320	14.370	14.370	100,304,691
2024-07-09	14.290	14.640	14.160	14.520	14.520	159,965,721
2024-07-08	14.500	14.640	14.000	14.400	14.400	262,887,371
2024-07-05	15.530	15.530	15.530	15.530	15.530	0
2024-07-04	15.450	15.720	15.440	15.530	15.530	94,617,792
2024-07-03	16.150	16.190	15.440	15.470	15.470	149,688,068
2024-07-02	15.900	16.230	15.770	16.050	16.050	155,291,835
2024-07-01	15.680	16.100	15.610	15.820	15.820	139,045,012
2024-06-28	15.000	15.630	14.950	15.490	15.490	142,602,403
2024-06-27	15.490	15.690	14.900	15.020	15.020	150,155,399
2024-06-26	15.400	15.550	15.140	15.490	15.490	135,898,856
2024-06-25	15.510	15.820	15.410	15.520	15.520	120,016,284
2024-06-24	15.900	15.990	15.600	15.630	15.630	141,003,986
2024-06-21	16.060	16.180	15.550	16.050	16.050	200,111,749
2024-06-20	15.570	16.190	15.550	16.030	16.030	203,804,481
2024-06-19	15.560	15.800	15.450	15.580	15.580	138,751,742
2024-06-18	15.160	15.700	15.020	15.570	15.570	213,460,211
2024-06-17	15.100	15.190	14.630	15.020	15.020	192,067,965
2024-06-14	15.270	15.480	15.130	15.210	15.210	196,218,801
2024-06-13	15.090	15.300	14.730	15.020	15.020	239,007,457
2024-06-12	15.130	15.410	14.430	15.260	15.260	485,960,435
2024-06-11	17.230	17.320	15.460	15.460	15.460	406,635,690
2024-06-07	16.990	17.250	16.680	17.180	17.180	197,184,995
2024-06-06	16.990	17.580	16.700	16.850	16.850	328,227,792
2024-06-05	16.550	16.860	16.460	16.580	16.580	176,604,625
2024-06-04	15.900	16.690	15.890	16.580	16.580	265,397,578
2024-06-03	15.440	16.190	15.410	16.060	16.060	260,721,988
2024-05-31	15.080	15.400	15.000	15.040	15.040	136,700,695
2024-05-30	15.500	15.560	14.960	15.040	15.040	178,488,796
2024-05-29	15.500	15.680	15.230	15.610	15.610	156,787,108
2024-05-28	15.070	15.870	15.000	15.530	15.530	277,284,679
2024-05-27	14.420	15.200	14.410	15.040	15.040	248,768,799
2024-05-24	14.130	14.280	13.980	14.140	14.140	89,678,795
2024-05-23	14.000	14.230	13.970	14.130	14.130	119,243,751
2024-05-22	14.270	14.320	13.980	14.000	14.000	133,574,115
2024-05-21	14.460	14.530	14.220	14.260	14.260	113,060,126
2024-05-20	14.160	14.420	14.160	14.400	14.400	162,161,572
2024-05-17	14.180	14.330	13.670	14.060	14.060	249,343,173
2024-05-16	14.500	14.640	14.060	14.100	14.100	227,504,208
2024-05-15	13.980	14.540	13.960	14.280	14.280	210,724,432
2024-05-14	14.090	14.210	13.810	13.960	13.960	211,219,455
2024-05-13	13.660	14.120	13.610	14.070	14.070	292,669,974
2024-05-10	13.390	13.570	13.200	13.350	13.350	248,490,480
2024-05-09	12.320	13.430	12.320	13.330	13.330	320,594,108
2024-05-08	12.100	12.280	12.080	12.210	12.210	115,067,139
2024-05-07	12.020	12.160	11.960	12.070	12.070	105,886,403
2024-05-06	12.000	12.060	11.790	12.020	12.020	141,819,090
2024-04-30	11.350	11.960	11.350	11.770	11.770	226,494,361
2024-04-29	11.390	11.680	11.290	11.330	11.330	148,787,341
2024-04-26	11.330	11.480	11.230	11.330	11.330	100,872,499
2024-04-25	11.150	11.370	11.120	11.330	11.330	103,529,314

← NewerPage 10 of 21 · 1,215 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.