COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.970	11.160	10.940	11.150	11.150	82,281,299
2024-04-23	11.040	11.120	10.880	10.970	10.970	97,587,446
2024-04-22	11.010	11.220	10.950	11.040	11.040	145,292,884
2024-04-19	10.850	11.290	10.820	10.980	10.980	194,331,065
2024-04-18	10.800	10.930	10.780	10.850	10.850	93,640,884
2024-04-17	10.670	10.880	10.570	10.870	10.870	100,758,320
2024-04-16	10.830	10.910	10.680	10.720	10.720	111,839,334
2024-04-15	10.640	10.840	10.510	10.810	10.810	118,753,239
2024-04-12	10.630	10.750	10.600	10.630	10.630	77,568,487
2024-04-11	10.490	10.630	10.460	10.580	10.580	60,277,300
2024-04-10	10.560	10.600	10.490	10.550	10.550	49,232,158
2024-04-09	10.640	10.650	10.500	10.530	10.530	54,713,031
2024-04-08	10.580	10.720	10.450	10.640	10.640	77,426,682
2024-04-03	10.640	10.740	10.520	10.580	10.580	89,468,678
2024-04-02	10.450	10.580	10.400	10.570	10.570	83,973,910
2024-04-01	10.360	10.480	10.330	10.390	10.390	57,862,768
2024-03-29	10.240	10.430	10.070	10.350	10.350	55,643,767
2024-03-28	10.320	10.400	10.220	10.380	10.380	56,622,535
2024-03-27	10.220	10.360	10.220	10.290	10.290	59,155,157
2024-03-26	10.220	10.270	10.150	10.200	10.200	37,589,906
2024-03-25	10.220	10.300	10.190	10.220	10.220	41,405,466
2024-03-22	10.280	10.320	10.160	10.240	10.240	58,033,559
2024-03-21	10.340	10.370	10.260	10.330	10.330	40,143,822
2024-03-20	10.240	10.350	10.210	10.320	10.320	45,263,933
2024-03-19	10.480	10.500	10.250	10.260	10.260	91,447,742
2024-03-18	10.450	10.520	10.430	10.500	10.500	48,688,252
2024-03-15	10.510	10.570	10.350	10.430	10.430	55,374,143
2024-03-14	10.330	10.540	10.310	10.510	10.510	61,122,538
2024-03-13	10.440	10.500	10.310	10.360	10.360	73,274,718
2024-03-12	10.640	10.680	10.450	10.460	10.460	92,234,657
2024-03-11	10.670	10.930	10.600	10.680	10.680	105,940,770
2024-03-08	10.450	10.680	10.440	10.660	10.660	111,235,111
2024-03-07	10.450	10.540	10.400	10.430	10.430	76,068,222
2024-03-06	10.480	10.490	10.410	10.430	10.430	57,579,360
2024-03-05	10.440	10.510	10.400	10.480	10.480	73,047,974
2024-03-04	10.380	10.500	10.310	10.440	10.440	76,340,146
2024-03-01	10.450	10.490	10.380	10.420	10.420	58,862,907
2024-02-29	10.410	10.520	10.380	10.500	10.500	68,583,666
2024-02-28	10.530	10.560	10.410	10.410	10.410	72,103,235
2024-02-27	10.440	10.590	10.420	10.540	10.540	58,036,581
2024-02-26	10.700	10.750	10.460	10.470	10.470	108,764,508
2024-02-23	10.740	11.100	10.730	10.760	10.760	133,106,252
2024-02-22	10.470	10.740	10.410	10.730	10.730	103,243,918
2024-02-21	10.280	10.550	10.260	10.470	10.470	101,207,937
2024-02-20	10.280	10.380	10.200	10.330	10.330	83,926,219
2024-02-19	10.100	10.280	10.070	10.280	10.280	98,597,047
2024-02-08	10.050	10.120	9.990	10.060	10.060	100,386,143
2024-02-07	10.040	10.070	9.920	10.050	10.050	115,128,386
2024-02-06	9.870	10.090	9.830	10.040	10.040	108,214,346
2024-02-05	9.810	9.950	9.700	9.880	9.880	105,645,821
2024-02-02	9.870	9.960	9.650	9.850	9.850	92,216,568
2024-02-01	9.940	10.000	9.850	9.900	9.900	61,261,585
2024-01-31	9.980	10.080	9.910	9.950	9.950	68,281,667
2024-01-30	10.110	10.190	10.010	10.020	10.020	67,721,754
2024-01-29	10.250	10.320	10.090	10.160	10.160	89,586,375
2024-01-26	10.110	10.280	10.090	10.200	10.200	126,164,496
2024-01-25	9.800	10.050	9.790	10.050	10.050	133,136,295
2024-01-24	9.500	9.750	9.500	9.740	9.740	82,104,013
2024-01-23	9.410	9.540	9.250	9.500	9.500	67,971,898
2024-01-22	9.500	9.590	9.290	9.380	9.380	79,332,200

← NewerPage 11 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.