COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.900	14.990	14.760	14.860	14.860	68,384,641
2025-10-17	15.020	15.100	14.900	14.960	14.960	93,005,742
2025-10-16	14.750	14.990	14.740	14.990	14.990	119,397,126
2025-10-15	14.860	14.860	14.620	14.740	14.740	85,770,427
2025-10-14	14.590	14.930	14.580	14.870	14.870	143,586,307
2025-10-13	14.260	14.480	14.200	14.440	14.440	90,950,464
2025-10-10	14.300	14.610	14.280	14.520	14.520	90,378,721
2025-10-09	14.150	14.390	14.030	14.380	14.380	87,469,373
2025-09-30	14.250	14.350	14.200	14.340	14.340	60,195,554
2025-09-29	14.300	14.340	14.110	14.250	14.250	86,010,193
2025-09-26	14.330	14.430	14.300	14.360	14.360	48,273,584
2025-09-25	14.450	14.450	14.330	14.370	14.370	52,020,051
2025-09-24	14.490	14.540	14.370	14.430	14.430	68,111,945
2025-09-23	14.450	14.560	14.330	14.530	14.530	82,429,331
2025-09-22	14.810	14.820	14.430	14.430	14.430	118,070,513
2025-09-19	14.680	14.900	14.620	14.880	14.880	80,215,333
2025-09-18	14.950	14.980	14.620	14.690	14.690	110,140,998
2025-09-17	14.910	15.010	14.870	14.940	14.940	60,998,562
2025-09-16	14.950	15.000	14.870	14.900	14.900	52,793,686
2025-09-15	15.010	15.020	14.880	14.950	14.950	67,416,749
2025-09-12	15.060	15.170	14.990	15.010	15.010	67,342,989
2025-09-11	15.030	15.080	14.930	15.080	15.080	84,163,593
2025-09-10	15.110	15.130	15.020	15.050	15.050	51,544,287
2025-09-09	15.210	15.240	15.070	15.110	15.110	64,442,152
2025-09-08	15.050	15.260	15.030	15.230	15.230	79,996,802
2025-09-05	15.160	15.170	15.050	15.120	15.120	63,681,402
2025-09-04	15.140	15.220	14.930	15.160	15.160	106,940,524
2025-09-03	15.400	15.420	15.110	15.160	15.160	84,549,689
2025-09-02	15.220	15.400	15.180	15.330	15.330	108,642,771
2025-09-01	15.220	15.290	15.130	15.190	15.190	131,305,881
2025-08-29	15.600	15.610	15.280	15.280	15.280	270,810,072
2025-08-28	15.620	15.950	15.620	15.940	15.940	96,658,819
2025-08-27	15.920	16.000	15.610	15.650	15.650	126,674,691
2025-08-26	15.910	16.050	15.800	15.960	15.960	95,673,612
2025-08-25	15.670	15.950	15.640	15.940	15.940	122,579,870
2025-08-22	15.670	15.710	15.510	15.670	15.670	71,880,842
2025-08-21	15.550	15.720	15.510	15.660	15.660	91,481,552
2025-08-20	15.300	15.570	15.200	15.550	15.550	102,649,635
2025-08-19	15.430	15.490	15.280	15.290	15.290	99,559,441
2025-08-18	15.460	15.600	15.400	15.400	15.400	105,957,506
2025-08-15	15.540	15.580	15.410	15.460	15.460	85,925,229
2025-08-14	15.660	15.770	15.560	15.560	15.560	73,710,908
2025-08-13	15.750	15.760	15.620	15.650	15.650	65,782,288
2025-08-12	15.720	15.790	15.650	15.660	15.660	64,791,141
2025-08-11	15.790	15.800	15.640	15.670	15.670	63,964,076
2025-08-08	15.710	15.900	15.610	15.790	15.790	74,343,013
2025-08-07	15.650	15.740	15.540	15.640	15.640	58,658,132
2025-08-06	15.460	15.640	15.410	15.630	15.630	71,222,806
2025-08-05	15.440	15.480	15.370	15.460	15.460	67,156,783
2025-08-04	15.350	15.450	15.290	15.400	15.400	77,537,594
2025-08-01	15.660	15.710	15.460	15.500	15.500	69,558,045
2025-07-31	15.950	15.980	15.590	15.640	15.640	105,491,282
2025-07-30	15.900	16.120	15.860	15.980	15.980	76,548,716
2025-07-29	15.970	16.040	15.810	15.900	15.900	81,785,642
2025-07-28	16.470	16.500	15.950	15.970	15.970	146,251,361
2025-07-25	16.400	16.720	16.240	16.430	16.430	120,720,989
2025-07-24	16.190	16.430	16.110	16.340	16.340	102,110,411
2025-07-23	16.290	16.340	16.070	16.110	16.110	103,191,712
2025-07-22	15.630	16.490	15.610	16.180	16.180	166,920,519
2025-07-21	15.300	15.610	15.300	15.610	15.610	110,384,795

← NewerPage 5 of 21 · 1,214 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.