COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.290	11.340	11.120	11.230	8.276	73,857,426
2022-10-28	11.490	11.520	11.150	11.250	8.291	84,078,226
2022-10-27	11.340	11.560	11.300	11.470	8.453	99,423,367
2022-10-26	11.330	11.450	11.250	11.320	8.343	74,061,596
2022-10-25	11.170	11.380	11.060	11.290	8.320	78,785,748
2022-10-24	11.440	11.540	11.100	11.140	8.210	90,483,247
2022-10-21	11.360	11.540	11.340	11.390	8.394	68,852,627
2022-10-20	11.440	11.440	11.250	11.330	8.350	93,046,440
2022-10-19	11.450	11.850	11.450	11.600	8.549	133,786,175
2022-10-18	11.600	11.620	11.430	11.450	8.438	75,162,316
2022-10-17	11.330	11.560	11.260	11.500	8.475	94,073,072
2022-10-14	11.300	11.440	11.270	11.390	8.394	103,174,963
2022-10-13	11.270	11.320	11.160	11.190	8.247	88,178,256
2022-10-12	11.240	11.330	10.950	11.330	8.350	118,637,989
2022-10-11	11.230	11.430	11.120	11.310	8.335	156,639,248
2022-10-10	11.160	11.290	10.880	10.900	8.033	89,093,651
2022-09-30	11.000	11.140	10.920	11.020	8.121	62,579,265
2022-09-29	11.240	11.300	11.000	11.080	8.166	86,215,534
2022-09-28	11.380	11.390	11.020	11.050	8.144	98,397,196
2022-09-27	11.220	11.360	11.160	11.340	8.357	86,350,847
2022-09-26	11.700	11.700	11.220	11.260	8.298	156,748,923
2022-09-23	12.260	12.310	11.930	11.970	8.822	82,685,560
2022-09-22	12.310	12.360	12.210	12.270	9.043	56,709,872
2022-09-21	12.260	12.540	12.110	12.410	9.146	89,653,777
2022-09-20	12.230	12.350	12.120	12.220	9.006	65,366,227
2022-09-19	12.500	12.600	12.090	12.130	8.939	108,892,687
2022-09-16	12.860	12.900	12.540	12.560	9.256	87,798,875
2022-09-15	13.220	13.270	12.830	12.930	9.529	108,876,610
2022-09-14	13.070	13.210	13.010	13.120	9.669	79,924,278
2022-09-13	13.290	13.370	13.250	13.260	9.772	82,716,833
2022-09-09	13.300	13.350	13.250	13.290	9.794	68,526,689
2022-09-08	13.380	13.420	13.250	13.260	9.772	71,574,206
2022-09-07	13.300	13.490	13.200	13.440	9.905	110,672,922
2022-09-06	13.210	13.480	13.050	13.390	9.868	140,856,265
2022-09-05	13.250	13.380	13.160	13.240	9.758	141,507,261
2022-09-02	13.710	13.710	13.330	13.330	9.824	179,963,491
2022-09-01	14.250	14.420	13.670	13.700	10.097	240,370,601
2022-08-31	14.600	15.140	14.150	14.200	10.465	391,367,527
2022-08-30	13.600	14.410	13.600	14.410	10.620	296,925,428
2022-08-29	13.530	13.610	13.260	13.600	10.023	101,091,177
2022-08-26	14.070	14.070	13.620	13.780	10.155	145,074,487
2022-08-25	13.580	14.100	13.550	14.070	10.369	201,914,954
2022-08-24	13.660	13.950	13.600	13.610	10.030	111,946,773
2022-08-23	13.690	13.820	13.520	13.720	10.111	85,929,228
2022-08-22	13.530	13.790	13.500	13.710	10.104	92,184,709
2022-08-19	13.400	13.710	13.380	13.580	10.008	115,325,823
2022-08-18	13.360	13.520	13.330	13.340	9.831	59,725,270
2022-08-17	13.480	13.580	13.280	13.490	9.942	69,598,743
2022-08-16	13.440	13.620	13.420	13.480	9.934	62,079,898
2022-08-15	13.650	13.680	13.320	13.520	9.964	112,402,537
2022-08-12	13.580	13.920	13.540	13.770	10.148	93,905,638
2022-08-11	13.500	13.650	13.460	13.590	10.015	65,317,620
2022-08-10	13.580	13.670	13.310	13.410	9.883	59,137,531
2022-08-09	13.630	13.710	13.440	13.530	9.971	88,738,224
2022-08-08	13.190	13.520	13.130	13.500	9.949	77,951,052
2022-08-05	13.000	13.250	12.870	13.220	9.743	83,499,876
2022-08-04	12.950	13.010	12.800	12.970	9.559	53,383,329
2022-08-03	12.940	13.070	12.800	12.860	9.477	85,349,821
2022-08-02	13.280	13.290	12.740	12.850	9.470	142,597,787
2022-08-01	13.730	13.750	13.280	13.550	9.986	98,082,961

← NewerPage 17 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.