COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.650	14.760	14.500	14.550	14.550	77,621,997
2026-07-15	14.390	14.680	14.270	14.660	14.660	91,108,491
2026-07-14	14.140	14.420	14.070	14.410	14.410	95,456,961
2026-07-13	13.930	14.150	13.910	14.120	14.120	87,281,596
2026-07-10	13.920	14.010	13.800	13.980	13.980	56,804,499
2026-07-09	13.930	13.990	13.800	13.920	13.920	55,191,779
2026-07-08	13.860	14.120	13.740	13.990	13.990	68,089,779
2026-07-07	14.100	14.140	13.680	13.830	13.830	72,721,737
2026-07-06	13.760	14.000	13.620	13.980	13.980	86,027,022
2026-07-03	13.300	13.800	13.260	13.720	13.720	112,525,937
2026-07-02	13.170	13.260	13.110	13.190	13.190	60,974,382
2026-07-01	13.220	13.330	13.080	13.160	13.160	70,385,208
2026-06-30	13.400	13.490	13.200	13.260	13.260	66,762,795
2026-06-29	13.400	13.450	13.100	13.400	13.400	72,162,524
2026-06-26	13.510	13.510	13.250	13.390	13.390	81,750,283
2026-06-25	13.890	14.020	13.770	13.820	13.380	90,973,081
2026-06-24	14.030	14.270	13.900	14.000	13.554	83,514,660
2026-06-23	14.160	14.300	13.970	13.990	13.545	79,581,374
2026-06-22	13.780	14.210	13.600	14.150	13.700	113,398,208
2026-06-18	14.050	14.120	13.800	13.800	13.800	125,720,231
2026-06-17	14.250	14.250	14.000	14.040	14.040	113,184,587
2026-06-16	14.320	14.380	14.170	14.240	14.240	100,775,352
2026-06-15	14.770	14.920	14.400	14.490	14.490	125,051,911
2026-06-12	14.270	14.650	14.240	14.570	14.570	159,531,441
2026-06-11	14.460	14.560	14.190	14.230	14.230	109,363,455
2026-06-10	14.710	14.810	14.380	14.410	14.410	106,653,404
2026-06-09	14.860	14.970	14.660	14.810	14.810	100,158,793
2026-06-08	14.900	15.080	14.820	15.020	15.020	109,996,563
2026-06-05	14.640	15.200	14.620	15.000	15.000	158,407,480
2026-06-04	14.610	14.680	14.460	14.470	14.470	61,205,349
2026-06-03	14.890	14.890	14.560	14.640	14.640	87,002,677
2026-06-02	14.940	14.980	14.780	14.910	14.910	98,922,481
2026-06-01	14.400	14.940	14.400	14.860	14.860	171,428,796
2026-05-29	14.140	14.300	14.140	14.140	14.140	75,375,771
2026-05-28	14.340	14.410	14.130	14.170	14.170	62,699,262
2026-05-27	14.550	14.550	14.200	14.340	14.340	78,371,456
2026-05-26	14.590	14.720	14.410	14.560	14.560	77,600,084
2026-05-25	14.700	14.900	14.600	14.650	14.650	99,129,487
2026-05-22	14.680	14.740	14.460	14.610	14.610	100,964,812
2026-05-21	14.480	14.840	14.420	14.670	14.670	160,808,507
2026-05-20	14.040	14.590	14.030	14.490	14.490	174,668,437
2026-05-19	14.010	14.090	13.970	14.020	14.020	53,811,967
2026-05-18	14.180	14.210	13.980	14.000	14.000	84,397,853
2026-05-15	14.350	14.360	14.050	14.170	14.170	100,887,284
2026-05-14	14.110	14.370	14.100	14.300	14.300	150,395,404
2026-05-13	14.110	14.150	14.030	14.090	14.090	63,351,179
2026-05-12	14.050	14.170	14.050	14.090	14.090	84,857,842
2026-05-11	14.030	14.070	13.930	14.050	14.050	106,994,341
2026-05-08	14.080	14.120	14.030	14.030	14.030	90,582,229
2026-05-07	14.160	14.250	14.060	14.070	14.070	106,784,023
2026-05-06	14.200	14.230	14.040	14.140	14.140	116,847,858
2026-04-30	14.260	14.290	14.100	14.120	14.120	97,938,762
2026-04-29	14.240	14.390	14.220	14.360	14.360	121,101,545
2026-04-28	14.220	14.330	14.080	14.230	14.230	87,118,122
2026-04-27	14.400	14.410	14.200	14.200	14.200	76,775,242
2026-04-24	14.440	14.490	14.320	14.400	14.400	64,107,279
2026-04-23	14.430	14.490	14.380	14.450	14.450	56,291,817
2026-04-22	14.600	14.610	14.430	14.460	14.460	60,221,166
2026-04-21	14.580	14.680	14.540	14.620	14.620	60,876,204
2026-04-20	14.700	14.730	14.560	14.580	14.580	72,707,666

← NewerPage 2 of 5 · 241 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.