COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	10.410	10.680	10.370	10.630	9.271	101,884,064
2023-01-30	10.500	10.530	10.380	10.420	9.088	90,986,934
2023-01-20	10.270	10.430	10.260	10.420	9.088	70,148,167
2023-01-19	10.240	10.280	10.180	10.270	8.957	44,874,549
2023-01-18	10.240	10.300	10.220	10.260	8.948	37,069,764
2023-01-17	10.210	10.280	10.180	10.270	8.957	54,074,496
2023-01-16	10.090	10.270	10.040	10.200	8.896	70,899,920
2023-01-13	10.040	10.140	10.040	10.130	8.835	48,332,444
2023-01-12	10.170	10.190	9.980	10.060	8.774	67,375,633
2023-01-11	10.190	10.280	10.140	10.150	8.852	49,979,400
2023-01-10	10.250	10.260	10.160	10.190	8.887	41,492,189
2023-01-09	10.230	10.260	10.150	10.230	8.922	55,633,774
2023-01-06	10.260	10.340	10.230	10.260	8.948	49,992,909
2023-01-05	10.260	10.280	10.200	10.230	8.922	47,590,242
2023-01-04	10.220	10.260	10.180	10.230	8.922	45,051,568
2023-01-03	10.290	10.300	10.110	10.280	8.965	52,415,335
2022-12-30	10.150	10.320	10.140	10.290	8.974	55,061,316
2022-12-29	10.380	10.380	10.130	10.140	8.843	62,167,018
2022-12-28	10.500	10.540	10.390	10.400	9.070	41,191,487
2022-12-27	10.460	10.590	10.400	10.480	9.140	42,144,332
2022-12-26	10.700	10.750	10.350	10.400	9.070	72,136,850
2022-12-23	10.710	10.820	10.650	10.690	9.323	33,720,284
2022-12-22	10.780	10.980	10.700	10.770	9.393	58,857,666
2022-12-21	10.740	10.790	10.650	10.690	9.323	37,204,011
2022-12-20	10.810	10.910	10.710	10.730	9.358	47,524,518
2022-12-19	11.150	11.150	10.790	10.860	9.471	72,790,083
2022-12-16	10.730	11.150	10.690	11.140	9.716	100,921,201
2022-12-15	10.990	11.040	10.740	10.780	9.402	87,546,236
2022-12-14	11.190	11.200	10.880	10.990	9.585	157,842,188
2022-12-13	13.120	13.250	12.970	12.970	9.559	118,024,039
2022-12-12	13.330	13.380	13.090	13.120	9.669	108,003,362
2022-12-09	13.300	13.450	13.150	13.300	9.802	102,786,353
2022-12-08	13.410	13.440	13.230	13.260	9.772	113,380,474
2022-12-07	13.150	13.500	13.150	13.390	9.868	171,226,327
2022-12-06	13.000	13.330	12.900	13.090	9.647	135,235,223
2022-12-05	12.610	13.100	12.610	13.030	9.603	143,170,490
2022-12-02	12.560	12.620	12.520	12.550	9.249	58,401,780
2022-12-01	12.700	12.740	12.590	12.620	9.301	91,062,564
2022-11-30	12.410	12.670	12.390	12.630	9.308	115,844,580
2022-11-29	12.390	12.510	12.340	12.460	9.183	92,828,088
2022-11-28	12.260	12.380	12.160	12.360	9.109	77,511,723
2022-11-25	12.270	12.520	12.270	12.430	9.161	100,570,921
2022-11-24	12.400	12.430	12.210	12.240	9.021	104,435,095
2022-11-23	12.380	12.620	12.340	12.490	9.205	155,045,360
2022-11-22	11.930	12.550	11.930	12.330	9.087	174,211,964
2022-11-21	11.740	11.910	11.640	11.900	8.770	55,906,429
2022-11-18	11.960	12.020	11.800	11.820	8.711	64,825,312
2022-11-17	12.100	12.110	11.880	11.970	8.822	66,511,050
2022-11-16	12.080	12.200	12.080	12.120	8.932	61,998,572
2022-11-15	12.090	12.140	12.010	12.110	8.925	77,159,332
2022-11-14	12.030	12.190	11.990	12.070	8.895	97,057,624
2022-11-11	12.210	12.290	11.950	11.970	8.822	108,554,024
2022-11-10	11.700	11.900	11.620	11.900	8.770	64,526,693
2022-11-09	11.900	11.990	11.810	11.850	8.733	69,984,493
2022-11-08	12.030	12.070	11.800	11.910	8.777	98,201,398
2022-11-07	11.550	12.100	11.530	12.030	8.866	163,892,876
2022-11-04	11.240	11.650	11.240	11.620	8.564	155,776,227
2022-11-03	11.310	11.340	11.160	11.290	8.320	91,946,220
2022-11-02	11.400	11.500	11.310	11.450	8.438	95,468,463
2022-11-01	11.200	11.450	11.190	11.450	8.438	89,814,374

← NewerPage 16 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.