COSCO SHIPPING Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 16.550 | 16.750 | 16.180 | 16.240 | 11.274 | 210,368,043 |
| 2021-11-03 | 16.110 | 16.890 | 16.010 | 16.370 | 11.364 | 238,010,789 |
| 2021-11-02 | 16.020 | 16.470 | 15.790 | 16.100 | 11.177 | 218,348,740 |
| 2021-11-01 | 16.530 | 16.550 | 15.580 | 16.020 | 11.121 | 263,959,818 |
| 2021-10-29 | 15.990 | 16.630 | 15.790 | 16.530 | 11.475 | 260,484,050 |
| 2021-10-28 | 15.930 | 16.300 | 15.700 | 15.760 | 10.941 | 165,479,472 |
| 2021-10-27 | 16.260 | 16.370 | 15.780 | 16.000 | 11.107 | 147,541,286 |
| 2021-10-26 | 16.440 | 16.460 | 15.940 | 16.260 | 11.288 | 169,592,403 |
| 2021-10-25 | 15.500 | 16.360 | 15.320 | 16.260 | 11.288 | 192,507,486 |
| 2021-10-22 | 16.210 | 16.360 | 15.640 | 15.800 | 10.968 | 178,611,687 |
| 2021-10-21 | 16.200 | 16.320 | 15.880 | 16.100 | 11.177 | 161,585,301 |
| 2021-10-20 | 16.880 | 16.880 | 16.060 | 16.110 | 11.184 | 293,562,816 |
| 2021-10-19 | 16.400 | 16.940 | 16.150 | 16.940 | 11.760 | 331,722,493 |
| 2021-10-18 | 15.130 | 15.920 | 15.130 | 15.850 | 11.003 | 327,597,324 |
| 2021-10-15 | 15.630 | 15.790 | 15.000 | 15.050 | 10.448 | 435,429,680 |
| 2021-10-14 | 16.310 | 16.490 | 15.700 | 16.070 | 11.156 | 267,754,930 |
← NewerPage 21 of 21 · 1,216 trading days
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.