COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.900	9.940	9.850	9.880	9.880	31,402,899
2023-07-25	9.930	9.980	9.870	9.900	9.900	45,044,875
2023-07-24	9.850	9.930	9.830	9.850	9.850	29,481,756
2023-07-21	9.910	9.970	9.850	9.910	9.910	43,449,801
2023-07-20	9.980	10.100	9.890	9.910	9.910	69,473,004
2023-07-19	9.830	10.020	9.760	9.960	9.960	67,407,886
2023-07-18	9.690	9.910	9.660	9.840	9.840	77,681,447
2023-07-17	9.710	9.720	9.580	9.670	9.670	42,133,331
2023-07-14	9.800	9.800	9.670	9.710	9.710	42,279,666
2023-07-13	9.750	9.840	9.730	9.760	9.760	44,651,297
2023-07-12	9.900	9.930	9.720	9.740	9.740	44,042,386
2023-07-11	9.960	9.960	9.810	9.870	9.870	49,064,101
2023-07-10	10.030	10.050	9.870	9.920	9.920	45,109,507
2023-07-07	9.940	10.050	9.870	10.010	10.010	56,550,109
2023-07-06	10.160	10.160	9.930	9.960	9.960	78,478,765
2023-07-05	10.100	10.240	10.050	10.160	10.160	107,959,032
2023-07-04	9.700	10.150	9.700	10.130	10.130	230,404,582
2023-07-03	9.400	9.520	9.400	9.510	9.510	44,707,755
2023-06-30	9.350	9.420	9.330	9.400	9.400	26,340,822
2023-06-29	9.400	9.420	9.300	9.340	9.340	38,345,327
2023-06-28	9.500	9.510	9.350	9.390	9.390	76,425,415
2023-06-27	10.750	10.910	10.720	10.870	9.480	85,367,381
2023-06-26	10.660	10.850	10.550	10.750	9.375	71,347,430
2023-06-21	10.680	10.720	10.630	10.660	9.297	38,384,355
2023-06-20	10.780	10.800	10.660	10.670	9.306	34,934,322
2023-06-19	10.850	10.850	10.760	10.780	9.402	40,886,291
2023-06-16	10.730	10.820	10.720	10.790	9.410	47,640,110
2023-06-15	10.570	10.660	10.540	10.640	9.279	31,958,116
2023-06-14	10.600	10.730	10.570	10.590	9.236	45,265,345
2023-06-13	10.570	10.610	10.490	10.570	9.218	31,355,549
2023-06-12	10.660	10.660	10.560	10.570	9.218	35,634,924
2023-06-09	10.700	10.770	10.660	10.660	9.297	39,934,727
2023-06-08	10.460	10.690	10.440	10.680	9.314	56,918,454
2023-06-07	10.470	10.530	10.410	10.470	9.131	39,883,444
2023-06-06	10.590	10.670	10.470	10.500	9.157	38,999,870
2023-06-05	10.570	10.650	10.530	10.580	9.227	32,418,946
2023-06-02	10.450	10.550	10.440	10.520	9.175	33,548,920
2023-06-01	10.410	10.520	10.260	10.430	9.096	47,108,947
2023-05-31	10.700	10.700	10.440	10.440	9.105	71,742,536
2023-05-30	10.830	10.920	10.680	10.730	9.358	46,664,607
2023-05-29	10.980	11.030	10.810	10.830	9.445	40,013,280
2023-05-26	10.870	10.980	10.810	10.980	9.576	34,185,578
2023-05-25	10.860	10.910	10.770	10.880	9.489	51,598,504
2023-05-24	11.120	11.130	10.880	10.890	9.497	63,360,436
2023-05-23	11.150	11.240	11.130	11.140	9.716	40,864,032
2023-05-22	11.100	11.220	11.060	11.180	9.750	44,096,941
2023-05-19	11.040	11.140	10.930	11.110	9.689	51,103,447
2023-05-18	11.070	11.150	11.020	11.040	9.628	44,924,336
2023-05-17	11.150	11.160	11.020	11.030	9.620	53,822,750
2023-05-16	11.370	11.400	11.120	11.150	9.724	60,422,240
2023-05-15	11.210	11.380	11.040	11.380	9.925	68,323,269
2023-05-12	11.320	11.380	11.200	11.230	9.794	60,519,743
2023-05-11	11.280	11.400	11.120	11.330	9.881	67,406,423
2023-05-10	11.390	11.440	11.170	11.210	9.777	89,496,902
2023-05-09	11.370	11.580	11.250	11.360	9.907	166,064,482
2023-05-08	10.840	11.300	10.840	11.280	9.838	139,879,050
2023-05-05	11.020	11.080	10.770	10.820	9.436	105,713,389
2023-05-04	11.050	11.100	10.810	11.020	9.611	98,794,327
2023-04-28	10.980	11.170	10.970	11.110	9.689	88,762,828
2023-04-27	11.050	11.100	10.950	10.960	9.559	74,567,263

← NewerPage 14 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.