COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.660	9.760	9.650	9.710	9.710	39,282,247
2023-10-25	9.550	9.750	9.520	9.710	9.710	63,962,255
2023-10-24	9.510	9.550	9.440	9.510	9.510	49,275,712
2023-10-23	9.540	9.560	9.450	9.500	9.500	40,619,253
2023-10-20	9.530	9.650	9.480	9.560	9.560	41,003,140
2023-10-19	9.730	9.730	9.520	9.530	9.530	53,368,127
2023-10-18	9.720	9.800	9.690	9.770	9.770	56,491,852
2023-10-17	9.680	9.760	9.640	9.730	9.730	43,648,880
2023-10-16	9.600	9.690	9.520	9.630	9.630	48,660,745
2023-10-13	9.640	9.660	9.550	9.570	9.570	30,274,954
2023-10-12	9.520	9.700	9.500	9.660	9.660	58,925,117
2023-10-11	9.540	9.550	9.450	9.470	9.470	46,257,556
2023-10-10	9.700	9.770	9.460	9.510	9.510	95,270,769
2023-10-09	9.810	9.860	9.700	9.790	9.790	48,397,336
2023-09-28	9.840	9.860	9.780	9.810	9.810	50,221,444
2023-09-27	9.900	9.950	9.810	9.820	9.820	55,549,936
2023-09-26	10.100	10.100	9.920	9.920	9.920	52,755,576
2023-09-25	10.000	10.140	9.960	10.080	10.080	70,071,444
2023-09-22	9.980	10.020	9.910	10.010	10.010	56,787,217
2023-09-21	9.940	10.020	9.920	9.980	9.980	55,738,792
2023-09-20	9.930	9.970	9.860	9.940	9.940	40,243,988
2023-09-19	9.890	9.940	9.860	9.890	9.890	30,650,746
2023-09-18	9.910	9.930	9.820	9.880	9.880	34,314,581
2023-09-15	9.930	10.040	9.880	9.890	9.890	63,599,784
2023-09-14	9.830	9.940	9.780	9.920	9.920	61,149,533
2023-09-13	9.810	9.890	9.770	9.800	9.800	42,143,346
2023-09-12	9.790	9.820	9.770	9.790	9.790	22,996,138
2023-09-11	9.740	9.830	9.740	9.780	9.780	37,030,993
2023-09-08	9.790	9.820	9.720	9.730	9.730	34,866,748
2023-09-07	9.810	9.870	9.780	9.790	9.790	38,758,410
2023-09-06	9.910	9.930	9.800	9.840	9.840	41,906,704
2023-09-05	9.960	10.000	9.900	9.940	9.940	51,828,966
2023-09-04	9.910	9.970	9.860	9.950	9.950	53,779,878
2023-09-01	9.780	9.880	9.750	9.860	9.860	43,875,486
2023-08-31	9.880	9.880	9.720	9.800	9.800	78,740,747
2023-08-30	9.750	9.970	9.710	9.780	9.780	123,970,686
2023-08-29	9.550	9.600	9.440	9.540	9.540	57,033,773
2023-08-28	9.750	9.790	9.500	9.540	9.540	70,673,616
2023-08-25	9.420	9.510	9.360	9.390	9.390	34,309,085
2023-08-24	9.450	9.680	9.420	9.480	9.480	57,948,697
2023-08-23	9.370	9.450	9.320	9.330	9.330	35,383,877
2023-08-22	9.350	9.420	9.300	9.380	9.380	34,313,389
2023-08-21	9.570	9.650	9.350	9.350	9.350	53,944,259
2023-08-18	9.600	9.800	9.570	9.570	9.570	48,243,983
2023-08-17	9.510	9.570	9.390	9.560	9.560	38,260,841
2023-08-16	9.640	9.650	9.530	9.530	9.530	27,850,356
2023-08-15	9.640	9.700	9.550	9.670	9.670	33,071,861
2023-08-14	9.650	9.690	9.550	9.630	9.630	41,291,158
2023-08-11	9.900	9.910	9.720	9.720	9.720	44,155,440
2023-08-10	9.840	9.960	9.840	9.920	9.920	33,839,752
2023-08-09	9.830	9.870	9.800	9.840	9.840	28,240,755
2023-08-08	9.880	9.890	9.780	9.830	9.830	38,188,959
2023-08-07	9.920	9.920	9.830	9.880	9.880	31,108,346
2023-08-04	10.050	10.090	9.920	9.920	9.920	45,241,815
2023-08-03	9.930	10.020	9.930	9.980	9.980	28,813,204
2023-08-02	10.050	10.080	9.960	9.980	9.980	40,016,868
2023-08-01	10.090	10.180	10.030	10.050	10.050	46,395,386
2023-07-31	10.120	10.220	10.070	10.120	10.120	72,495,513
2023-07-28	9.820	10.160	9.780	10.100	10.100	107,697,233
2023-07-27	9.920	9.930	9.800	9.820	9.820	48,861,375

← NewerPage 13 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.