COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.510	9.580	9.410	9.550	9.550	55,078,833
2024-01-18	9.530	9.590	9.260	9.540	9.540	105,138,994
2024-01-17	9.710	9.750	9.520	9.530	9.530	72,636,264
2024-01-16	9.800	9.840	9.600	9.720	9.720	84,176,464
2024-01-15	9.640	9.990	9.630	9.800	9.800	148,090,730
2024-01-12	9.350	9.580	9.340	9.490	9.490	98,523,341
2024-01-11	9.370	9.390	9.210	9.300	9.300	86,360,696
2024-01-10	9.520	9.600	9.340	9.350	9.350	136,989,138
2024-01-09	9.780	9.790	9.620	9.710	9.710	108,983,152
2024-01-08	10.140	10.170	9.940	9.960	9.960	85,536,874
2024-01-05	10.110	10.160	9.960	10.010	10.010	84,304,026
2024-01-04	10.000	10.170	9.960	10.070	10.070	139,511,326
2024-01-03	10.000	10.030	9.860	9.910	9.910	96,811,932
2024-01-02	9.720	10.030	9.670	9.850	9.850	160,769,902
2023-12-29	9.580	9.610	9.490	9.580	9.580	74,552,455
2023-12-28	9.710	9.720	9.490	9.620	9.620	112,793,727
2023-12-27	9.850	9.980	9.700	9.720	9.720	94,665,041
2023-12-26	9.900	10.040	9.730	9.750	9.750	83,483,012
2023-12-25	10.100	10.160	9.680	9.790	9.790	153,194,068
2023-12-22	10.140	10.390	10.120	10.190	10.190	135,426,957
2023-12-21	9.990	10.150	9.900	10.050	10.050	105,912,030
2023-12-20	10.120	10.390	9.990	10.020	10.020	151,488,906
2023-12-19	10.660	10.690	10.470	10.590	10.590	143,268,999
2023-12-18	10.330	10.680	10.270	10.630	10.630	241,836,966
2023-12-15	10.110	10.200	10.020	10.030	10.030	58,385,288
2023-12-14	10.060	10.150	10.040	10.100	10.100	40,273,755
2023-12-13	10.080	10.130	10.040	10.050	10.050	38,533,226
2023-12-12	9.990	10.100	9.970	10.100	10.100	53,756,194
2023-12-11	9.900	10.020	9.780	9.990	9.990	55,715,471
2023-12-08	9.940	10.050	9.910	9.930	9.930	40,913,316
2023-12-07	9.860	10.000	9.790	9.960	9.960	48,215,030
2023-12-06	9.910	9.920	9.750	9.890	9.890	52,500,324
2023-12-05	10.030	10.080	9.910	9.920	9.920	58,895,223
2023-12-04	9.860	10.090	9.850	10.050	10.050	77,634,636
2023-12-01	10.000	10.030	9.820	9.870	9.870	60,189,853
2023-11-30	9.850	10.050	9.830	10.010	10.010	80,245,700
2023-11-29	9.790	9.890	9.760	9.850	9.850	47,100,206
2023-11-28	9.870	9.870	9.740	9.790	9.790	47,471,108
2023-11-27	9.840	9.930	9.830	9.890	9.890	53,267,456
2023-11-24	9.830	9.900	9.810	9.860	9.860	47,566,139
2023-11-23	9.690	9.880	9.690	9.830	9.830	66,460,925
2023-11-22	9.710	9.790	9.650	9.690	9.690	51,917,060
2023-11-21	9.650	9.790	9.640	9.740	9.740	64,622,343
2023-11-20	9.700	9.730	9.660	9.660	9.660	36,027,332
2023-11-17	9.740	9.810	9.630	9.690	9.690	57,637,483
2023-11-16	9.760	9.790	9.720	9.740	9.740	40,315,462
2023-11-15	9.760	9.800	9.710	9.760	9.760	46,100,570
2023-11-14	9.740	9.760	9.660	9.710	9.710	42,553,772
2023-11-13	9.700	9.760	9.610	9.720	9.720	44,084,459
2023-11-10	9.650	9.710	9.570	9.700	9.700	40,858,884
2023-11-09	9.670	9.700	9.630	9.640	9.640	39,162,259
2023-11-08	9.590	9.730	9.570	9.670	9.670	60,408,722
2023-11-07	9.650	9.650	9.540	9.620	9.620	52,637,876
2023-11-06	9.800	9.810	9.610	9.670	9.670	80,550,873
2023-11-03	9.760	9.820	9.680	9.810	9.810	41,600,842
2023-11-02	9.680	9.800	9.660	9.760	9.760	45,006,212
2023-11-01	9.790	9.800	9.610	9.660	9.660	50,120,583
2023-10-31	9.720	9.800	9.630	9.770	9.770	63,521,879
2023-10-30	9.730	9.820	9.710	9.720	9.720	34,408,448
2023-10-27	9.760	9.780	9.710	9.730	9.730	41,947,695

← NewerPage 12 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.