COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	14.870	14.900	14.660	14.670	14.670	123,122,112
2026-01-13	14.880	15.000	14.820	14.850	14.850	78,268,704
2026-01-12	14.820	14.870	14.770	14.830	14.830	74,866,910
2026-01-09	14.850	14.910	14.820	14.900	14.900	55,870,275
2026-01-08	14.880	14.880	14.780	14.840	14.840	68,050,234
2026-01-07	14.980	15.100	14.880	14.890	14.890	65,870,392
2026-01-06	14.920	14.970	14.850	14.970	14.970	72,990,019
2026-01-05	15.120	15.210	14.880	14.900	14.900	121,139,066
2025-12-31	15.260	15.390	15.150	15.180	15.180	41,444,631
2025-12-30	15.170	15.450	15.070	15.270	15.270	54,747,512
2025-12-29	15.230	15.300	15.150	15.210	15.210	44,011,912
2025-12-26	15.150	15.270	15.110	15.240	15.240	45,150,768
2025-12-25	15.290	15.300	15.150	15.170	15.170	43,010,804
2025-12-24	15.410	15.450	15.240	15.340	15.340	46,433,917
2025-12-23	15.360	15.490	15.290	15.400	15.400	60,750,530
2025-12-22	15.300	15.370	15.240	15.340	15.340	50,591,651
2025-12-19	15.330	15.400	15.180	15.290	15.290	51,438,534
2025-12-18	15.160	15.400	15.130	15.370	15.370	68,833,989
2025-12-17	14.990	15.220	14.940	15.160	15.160	77,053,627
2025-12-16	15.040	15.060	14.860	14.970	14.970	50,046,363
2025-12-15	14.990	15.220	14.900	15.040	15.040	60,300,100
2025-12-12	15.050	15.120	14.980	14.980	14.980	87,930,699
2025-12-11	14.930	15.080	14.930	15.030	15.030	65,051,469
2025-12-10	14.960	14.960	14.850	14.930	14.930	39,818,279
2025-12-09	14.860	15.000	14.810	14.950	14.950	39,403,433
2025-12-08	15.010	15.030	14.830	14.850	14.850	44,954,562
2025-12-05	15.030	15.080	14.940	14.980	14.980	33,309,426
2025-12-04	14.990	15.100	14.960	15.030	15.030	28,263,354
2025-12-03	14.940	15.080	14.920	14.970	14.970	33,268,183
2025-12-02	15.110	15.110	14.930	14.960	14.960	41,085,152
2025-12-01	14.600	15.120	14.600	15.120	15.120	90,996,288
2025-11-28	14.660	14.680	14.580	14.610	14.610	41,431,954
2025-11-27	14.710	14.720	14.630	14.670	14.670	40,361,959
2025-11-26	14.770	14.830	14.700	14.700	14.700	43,710,913
2025-11-25	14.870	14.880	14.680	14.770	14.770	57,624,393
2025-11-24	14.970	15.000	14.830	14.830	14.830	71,889,119
2025-11-21	15.020	15.130	14.920	14.970	14.970	84,227,499
2025-11-20	15.270	15.290	15.050	15.080	15.080	47,725,355
2025-11-19	15.060	15.280	15.040	15.250	15.250	65,599,017
2025-11-18	15.040	15.080	14.950	14.970	14.970	80,034,371
2025-11-17	15.310	15.350	15.010	15.080	15.080	73,748,475
2025-11-14	15.490	15.560	15.310	15.330	15.330	55,188,993
2025-11-13	15.480	15.550	15.380	15.540	15.540	65,936,863
2025-11-12	15.400	15.550	15.390	15.460	15.460	63,195,238
2025-11-11	15.430	15.480	15.250	15.390	15.390	59,998,113
2025-11-10	15.460	15.520	15.350	15.410	15.410	77,356,793
2025-11-07	15.170	15.500	15.120	15.440	15.440	116,538,980
2025-11-06	15.050	15.230	14.980	15.150	15.150	66,074,078
2025-11-05	14.950	15.090	14.860	15.020	15.020	61,746,735
2025-11-04	15.200	15.260	14.980	15.030	15.030	73,342,365
2025-11-03	15.030	15.250	15.030	15.190	15.190	92,940,607
2025-10-31	15.030	15.330	15.010	15.010	15.010	124,334,743
2025-10-30	14.870	15.020	14.820	14.880	14.880	87,714,104
2025-10-29	14.800	14.900	14.650	14.840	14.840	59,869,591
2025-10-28	14.890	14.910	14.760	14.760	14.760	68,089,701
2025-10-27	14.650	14.910	14.600	14.870	14.870	116,631,635
2025-10-24	14.600	14.670	14.500	14.510	14.510	86,367,360
2025-10-23	14.970	15.070	14.900	15.050	15.050	74,896,306
2025-10-22	14.940	15.070	14.940	15.030	15.030	67,324,930
2025-10-21	14.900	14.970	14.780	14.930	14.930	68,877,793

← NewerPage 4 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.