COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.630	17.240	16.450	16.470	11.433	132,142,326
2022-01-26	16.630	17.100	16.510	16.690	11.586	121,565,715
2022-01-25	16.100	17.230	16.100	16.330	11.336	181,848,401
2022-01-24	16.300	16.870	16.080	16.620	11.538	108,310,764
2022-01-21	17.500	17.620	16.440	16.700	11.593	185,626,645
2022-01-20	17.400	17.790	17.310	17.440	12.107	95,357,269
2022-01-19	17.990	18.100	17.600	17.650	12.253	103,219,435
2022-01-18	17.300	18.210	17.010	18.130	12.586	193,183,643
2022-01-17	17.980	18.000	17.360	17.440	12.107	191,045,372
2022-01-14	18.060	18.500	17.730	18.290	12.697	137,098,763
2022-01-13	18.370	18.690	18.140	18.180	12.621	113,515,944
2022-01-12	18.220	18.520	17.950	18.370	12.752	114,505,229
2022-01-11	17.990	18.640	17.810	18.000	12.496	145,093,710
2022-01-10	18.560	18.670	17.600	18.090	12.558	187,381,931
2022-01-07	18.510	19.050	18.410	18.670	12.961	140,906,740
2022-01-06	19.110	19.350	18.370	18.570	12.891	205,286,815
2022-01-05	19.540	19.930	19.040	19.220	13.343	213,368,614
2022-01-04	19.210	19.800	19.080	19.600	13.606	279,914,093
2021-12-31	18.850	18.900	18.530	18.690	12.975	122,998,555
2021-12-30	19.370	19.450	18.400	18.700	12.982	221,607,050
2021-12-29	19.650	19.980	19.380	19.450	13.502	174,048,096
2021-12-28	18.850	19.750	18.670	19.600	13.606	266,496,933
2021-12-27	18.330	18.840	18.220	18.700	12.982	111,934,031
2021-12-24	18.780	18.780	18.120	18.360	12.745	129,515,177
2021-12-23	18.450	18.950	18.430	18.780	13.037	149,918,883
2021-12-22	19.180	19.250	18.230	18.370	12.752	178,741,208
2021-12-21	19.190	19.250	18.770	18.950	13.155	144,037,879
2021-12-20	19.310	19.420	18.770	19.000	13.190	228,627,850
2021-12-17	18.650	19.100	18.480	18.720	12.995	190,518,479
2021-12-16	18.510	18.910	18.410	18.580	12.898	143,273,492
2021-12-15	18.000	18.650	17.820	18.350	12.739	205,709,442
2021-12-14	18.750	18.900	18.130	18.130	12.586	319,526,665
2021-12-13	19.570	19.760	19.050	19.100	13.259	259,643,280
2021-12-10	18.700	19.860	18.560	19.390	13.461	364,827,303
2021-12-09	18.900	19.090	18.570	18.750	13.016	201,718,248
2021-12-08	18.490	19.170	17.950	18.820	13.065	307,357,196
2021-12-07	19.180	19.180	18.200	18.530	12.864	370,958,805
2021-12-06	17.460	18.660	17.460	18.180	12.621	380,971,295
2021-12-03	17.930	18.170	17.410	17.440	12.107	259,481,099
2021-12-02	17.100	17.880	17.100	17.530	12.169	315,631,711
2021-12-01	17.020	17.690	16.950	17.090	11.864	320,213,248
2021-11-30	16.630	17.770	16.040	17.370	12.058	567,320,215
2021-11-29	15.420	16.390	15.300	16.390	11.378	465,520,278
2021-11-26	15.100	15.100	14.830	14.900	10.344	106,496,781
2021-11-25	14.920	15.380	14.920	15.090	10.475	135,334,762
2021-11-24	15.150	15.220	14.920	14.990	10.406	131,915,346
2021-11-23	15.200	15.440	15.080	15.240	10.580	116,107,994
2021-11-22	15.360	15.620	15.260	15.380	10.677	168,522,944
2021-11-19	15.070	15.230	14.820	15.190	10.545	134,966,397
2021-11-18	15.100	15.380	15.020	15.070	10.462	123,921,035
2021-11-17	15.260	15.330	14.830	15.180	10.538	149,849,424
2021-11-16	14.600	15.360	14.600	15.310	10.628	243,669,281
2021-11-15	15.010	15.020	14.440	14.610	10.142	215,758,642
2021-11-12	15.400	15.590	15.160	15.180	10.538	116,845,555
2021-11-11	15.120	15.400	15.110	15.360	10.663	125,225,308
2021-11-10	15.700	15.750	15.110	15.400	10.691	153,815,578
2021-11-09	15.780	15.890	15.560	15.620	10.843	98,259,003
2021-11-08	15.600	15.910	15.480	15.700	10.899	114,137,961
2021-11-05	15.840	16.120	15.610	15.810	10.975	173,189,384
2021-11-04	16.550	16.750	16.180	16.240	11.274	210,368,043

← NewerPage 20 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.