COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.880	14.910	14.650	14.720	14.720	64,111,955
2026-04-16	15.080	15.120	14.870	14.920	14.920	82,058,197
2026-04-15	15.160	15.250	15.070	15.080	15.080	56,756,580
2026-04-14	15.140	15.160	15.030	15.150	15.150	50,085,911
2026-04-13	15.200	15.200	14.850	15.090	15.090	92,317,988
2026-04-10	15.280	15.400	15.150	15.200	15.200	62,476,510
2026-04-09	15.150	15.220	15.080	15.200	15.200	57,728,562
2026-04-08	15.160	15.240	15.070	15.200	15.200	91,190,824
2026-04-07	15.040	15.180	15.000	15.100	15.100	45,074,683
2026-04-03	15.210	15.250	14.950	15.040	15.040	66,285,490
2026-04-02	15.100	15.310	15.090	15.200	15.200	64,098,635
2026-04-01	15.100	15.220	15.030	15.180	15.180	67,607,568
2026-03-31	15.410	15.480	15.000	15.010	15.010	82,819,805
2026-03-30	15.170	15.460	15.100	15.370	15.370	97,488,058
2026-03-27	15.160	15.250	15.060	15.170	15.170	72,438,344
2026-03-26	15.300	15.420	15.210	15.260	15.260	81,051,623
2026-03-25	15.480	15.480	15.080	15.170	15.170	123,339,853
2026-03-24	15.490	15.650	15.350	15.500	15.500	105,599,962
2026-03-23	15.660	15.700	15.330	15.380	15.380	144,099,230
2026-03-20	15.690	15.960	15.650	15.830	15.830	148,643,255
2026-03-19	16.140	16.290	15.980	15.980	15.980	102,390,914
2026-03-18	16.150	16.420	15.980	16.200	16.200	102,856,886
2026-03-17	16.070	16.410	16.000	16.140	16.140	111,179,239
2026-03-16	15.770	16.140	15.690	16.080	16.080	129,222,179
2026-03-13	15.820	16.000	15.740	15.780	15.780	126,514,911
2026-03-12	15.730	16.000	15.660	15.940	15.940	126,783,447
2026-03-11	15.360	15.780	15.300	15.750	15.750	130,192,882
2026-03-10	15.300	15.670	15.260	15.400	15.400	118,999,658
2026-03-09	16.020	16.240	15.510	15.520	15.520	191,030,755
2026-03-06	15.650	15.880	15.470	15.790	15.790	148,787,984
2026-03-05	15.710	16.140	15.490	15.780	15.780	263,309,777
2026-03-04	16.500	16.500	15.270	15.850	15.850	379,239,901
2026-03-03	15.500	16.980	15.310	16.970	16.970	566,335,963
2026-03-02	15.470	15.490	14.950	15.440	15.440	294,862,689
2026-02-27	15.100	15.110	14.950	15.010	15.010	80,274,425
2026-02-26	14.840	15.100	14.800	15.070	15.070	117,608,959
2026-02-25	14.840	15.200	14.750	14.800	14.800	191,906,741
2026-02-24	14.550	14.860	14.540	14.830	14.830	159,832,064
2026-02-13	14.530	14.550	14.300	14.310	14.310	72,774,599
2026-02-12	14.570	14.620	14.510	14.530	14.530	48,979,795
2026-02-11	14.490	14.660	14.450	14.560	14.560	44,066,458
2026-02-10	14.500	14.510	14.440	14.460	14.460	34,580,651
2026-02-09	14.500	14.530	14.450	14.510	14.510	45,758,316
2026-02-06	14.550	14.570	14.400	14.490	14.490	53,619,041
2026-02-05	14.570	14.670	14.510	14.590	14.590	65,739,693
2026-02-04	14.240	14.590	14.210	14.570	14.570	136,894,143
2026-02-03	14.210	14.330	14.140	14.220	14.220	65,176,732
2026-02-02	14.390	14.450	14.130	14.150	14.150	106,705,223
2026-01-30	14.450	14.640	14.330	14.390	14.390	96,442,366
2026-01-29	14.370	14.500	14.150	14.480	14.480	154,341,489
2026-01-28	14.390	14.670	14.320	14.370	14.370	187,830,402
2026-01-27	14.480	14.580	14.360	14.370	14.370	77,291,989
2026-01-26	14.420	14.570	14.360	14.470	14.470	86,077,402
2026-01-23	14.550	14.580	14.400	14.420	14.420	83,428,462
2026-01-22	14.500	14.690	14.470	14.550	14.550	61,039,272
2026-01-21	14.570	14.680	14.450	14.490	14.490	72,140,270
2026-01-20	14.510	14.640	14.440	14.610	14.610	65,374,742
2026-01-19	14.400	14.540	14.350	14.460	14.460	63,626,287
2026-01-16	14.670	14.680	14.400	14.440	14.440	97,538,868
2026-01-15	14.670	14.720	14.600	14.620	14.620	67,532,098

← NewerPage 3 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.