COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	14.880	15.160	14.700	15.010	10.420	185,668,000
2022-04-29	14.050	14.450	13.850	14.430	10.017	146,101,832
2022-04-28	13.900	14.250	13.770	14.060	9.760	135,217,993
2022-04-27	13.280	13.940	13.120	13.930	9.670	156,331,241
2022-04-26	13.590	13.920	13.400	13.560	9.413	145,275,037
2022-04-25	14.420	14.550	13.550	13.570	9.420	158,758,818
2022-04-22	14.510	15.040	14.260	14.770	10.253	97,788,014
2022-04-21	14.900	15.020	14.610	14.640	10.163	89,851,650
2022-04-20	15.200	15.470	15.000	15.040	10.441	95,176,242
2022-04-19	14.990	15.300	14.900	15.020	10.427	76,992,841
2022-04-18	15.010	15.020	14.590	14.890	10.337	88,339,768
2022-04-15	15.310	15.420	15.070	15.110	10.489	90,524,663
2022-04-14	15.470	15.520	15.210	15.470	10.739	96,296,076
2022-04-13	15.320	15.630	15.120	15.330	10.642	101,448,320
2022-04-12	14.900	15.640	14.860	15.440	10.718	144,312,722
2022-04-11	15.390	15.400	14.970	15.000	10.413	154,397,433
2022-04-08	15.560	15.670	15.180	15.580	10.816	140,048,418
2022-04-07	15.850	16.000	15.550	15.550	10.795	176,382,613
2022-04-06	16.480	16.650	15.960	16.090	11.170	348,757,459
2022-04-01	15.910	17.050	15.720	17.050	11.836	405,159,906
2022-03-31	15.500	15.730	15.310	15.500	10.760	198,935,451
2022-03-30	16.160	16.190	15.910	16.090	11.170	126,037,773
2022-03-29	15.800	16.200	15.800	16.100	11.177	110,392,067
2022-03-28	15.200	15.980	14.910	15.730	10.920	146,092,823
2022-03-25	16.200	16.240	15.720	15.770	10.948	146,379,975
2022-03-24	16.250	16.580	16.090	16.380	11.371	92,754,986
2022-03-23	16.580	16.660	16.190	16.290	11.309	83,379,233
2022-03-22	16.250	16.600	16.110	16.380	11.371	105,878,120
2022-03-21	16.600	16.610	15.960	16.270	11.295	146,098,576
2022-03-18	16.010	16.640	15.940	16.440	11.413	195,113,656
2022-03-17	16.440	16.510	15.830	15.950	11.072	180,552,893
2022-03-16	15.400	16.080	15.160	16.060	11.149	219,866,512
2022-03-15	16.060	16.170	14.870	14.950	10.378	232,032,354
2022-03-14	16.600	16.830	16.150	16.170	11.225	140,863,830
2022-03-11	16.410	16.950	16.030	16.940	11.760	154,618,533
2022-03-10	16.870	16.950	16.340	16.400	11.385	126,388,254
2022-03-09	16.840	17.030	15.650	16.450	11.420	170,499,863
2022-03-08	17.420	17.890	16.700	16.830	11.683	151,778,658
2022-03-07	18.000	18.260	17.580	17.630	12.239	146,910,042
2022-03-04	18.280	18.520	17.830	18.240	12.662	160,261,641
2022-03-03	18.050	18.660	17.950	18.470	12.822	224,528,287
2022-03-02	17.800	17.980	17.550	17.800	12.357	149,553,311
2022-03-01	17.520	17.920	17.410	17.810	12.364	220,837,556
2022-02-28	16.360	17.700	16.310	17.520	12.162	323,380,620
2022-02-25	16.370	16.650	16.240	16.250	11.281	139,899,231
2022-02-24	16.280	16.830	16.100	16.160	11.218	179,073,816
2022-02-23	16.300	16.630	16.260	16.510	11.461	115,663,996
2022-02-22	16.460	16.470	16.060	16.250	11.281	157,942,120
2022-02-21	16.700	16.830	16.460	16.790	11.656	99,372,328
2022-02-18	16.470	16.910	16.410	16.890	11.725	96,997,563
2022-02-17	16.720	16.840	16.550	16.690	11.586	104,935,526
2022-02-16	16.320	16.970	16.240	16.690	11.586	167,931,695
2022-02-15	16.020	16.310	15.970	16.160	11.218	93,806,286
2022-02-14	16.970	16.970	16.070	16.150	11.211	194,621,819
2022-02-11	16.960	17.490	16.800	17.070	11.850	163,946,640
2022-02-10	17.190	17.370	16.940	17.050	11.836	126,927,773
2022-02-09	17.230	17.280	16.810	16.970	11.781	105,766,046
2022-02-08	16.620	17.000	16.370	17.000	11.801	122,504,610
2022-02-07	16.300	16.620	16.210	16.530	11.475	107,080,940
2022-01-28	16.800	16.830	15.950	16.120	11.190	131,444,977

← NewerPage 19 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.