COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.840	14.010	13.710	13.720	10.111	93,692,081
2022-07-28	13.850	13.880	13.710	13.730	10.119	70,365,919
2022-07-27	13.800	13.850	13.700	13.790	10.163	58,977,826
2022-07-26	13.800	13.980	13.780	13.890	10.237	60,769,186
2022-07-25	14.230	14.230	13.770	13.880	10.229	116,084,505
2022-07-22	14.190	14.440	14.140	14.290	10.531	95,666,008
2022-07-21	14.460	14.480	14.100	14.110	10.399	119,067,976
2022-07-20	14.700	14.800	14.480	14.500	10.686	93,273,713
2022-07-19	14.560	14.650	14.410	14.530	10.708	80,300,736
2022-07-18	14.230	14.670	14.160	14.560	10.730	120,777,614
2022-07-15	14.290	14.590	14.180	14.200	10.465	122,231,587
2022-07-14	14.450	14.490	14.230	14.290	10.531	104,446,054
2022-07-13	14.540	14.660	14.310	14.460	10.657	110,896,943
2022-07-12	14.730	14.770	14.460	14.510	10.693	121,379,031
2022-07-11	14.910	15.080	14.480	14.710	10.841	181,963,218
2022-07-08	15.020	15.340	14.830	14.840	10.937	244,119,488
2022-07-07	14.900	15.180	14.550	14.720	10.848	330,704,704
2022-07-06	14.250	14.260	13.790	13.920	10.259	105,009,101
2022-07-05	14.080	14.340	14.000	14.220	10.480	167,767,768
2022-07-04	13.820	13.960	13.660	13.930	10.266	86,050,380
2022-07-01	13.840	14.000	13.780	13.880	10.229	68,320,916
2022-06-30	13.880	13.990	13.810	13.900	10.244	74,505,977
2022-06-29	14.100	14.190	13.860	13.890	10.237	103,535,262
2022-06-28	13.800	14.290	13.790	14.220	10.480	155,856,681
2022-06-27	13.670	13.930	13.630	13.830	10.192	106,612,715
2022-06-24	13.700	13.770	13.550	13.670	10.074	87,238,312
2022-06-23	13.600	13.750	13.410	13.730	10.119	115,493,030
2022-06-22	13.910	14.110	13.730	13.740	10.126	93,691,942
2022-06-21	14.300	14.300	13.750	13.910	10.251	148,966,569
2022-06-20	15.000	15.050	14.720	14.990	10.406	111,801,513
2022-06-17	14.590	15.040	14.410	14.990	10.406	125,347,998
2022-06-16	15.420	15.490	14.890	14.940	10.371	160,257,422
2022-06-15	14.870	15.790	14.850	15.350	10.656	253,294,701
2022-06-14	14.390	14.650	14.210	14.630	10.156	119,158,761
2022-06-13	14.530	14.750	14.500	14.630	10.156	108,807,731
2022-06-10	14.330	14.840	14.320	14.790	10.267	161,264,326
2022-06-09	15.110	15.200	14.750	14.880	10.330	223,617,036
2022-06-08	15.930	15.950	15.450	15.720	10.913	124,463,306
2022-06-07	15.500	16.160	15.500	15.930	11.059	205,874,449
2022-06-06	15.350	15.480	15.180	15.440	10.718	100,683,379
2022-06-02	15.390	15.480	15.180	15.290	10.614	78,801,088
2022-06-01	15.230	15.630	15.180	15.390	10.684	103,170,460
2022-05-31	15.340	15.490	15.220	15.350	10.656	92,632,288
2022-05-30	15.480	15.540	15.150	15.330	10.642	110,776,936
2022-05-27	15.350	15.730	15.280	15.480	10.746	187,843,000
2022-05-26	15.090	15.230	14.870	15.120	10.496	100,185,763
2022-05-25	15.240	15.380	15.030	15.190	10.545	132,587,468
2022-05-24	15.140	15.680	14.940	14.950	10.378	197,494,899
2022-05-23	15.020	15.220	14.820	15.140	10.510	185,157,892
2022-05-20	14.070	14.780	14.060	14.570	10.114	195,144,805
2022-05-19	13.900	14.000	13.790	13.990	9.712	95,435,621
2022-05-18	14.320	14.320	14.060	14.180	9.844	76,069,282
2022-05-17	14.280	14.310	14.050	14.260	9.899	66,482,440
2022-05-16	14.520	14.550	14.170	14.200	9.858	85,523,464
2022-05-13	14.210	14.510	14.180	14.420	10.010	119,731,459
2022-05-12	13.980	14.420	13.920	14.130	9.809	91,325,095
2022-05-11	14.280	14.520	14.100	14.150	9.823	121,354,797
2022-05-10	14.010	14.340	13.730	14.250	9.892	120,842,561
2022-05-09	14.460	14.610	14.390	14.460	10.038	62,856,733
2022-05-06	14.570	14.870	14.500	14.540	10.094	113,269,327

← NewerPage 18 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.