COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.190	15.310	15.180	15.290	15.290	53,520,675
2025-07-17	15.440	15.470	15.160	15.170	15.170	96,723,274
2025-07-16	15.350	15.600	15.350	15.390	15.390	63,125,117
2025-07-15	15.390	15.430	15.260	15.350	15.350	57,198,596
2025-07-14	15.300	15.470	15.300	15.330	15.330	54,432,178
2025-07-11	15.250	15.480	15.230	15.230	15.230	87,435,205
2025-07-10	15.230	15.280	15.200	15.220	15.220	57,294,696
2025-07-09	15.330	15.380	15.210	15.230	15.230	49,420,436
2025-07-08	15.440	15.470	15.270	15.320	15.320	55,672,145
2025-07-07	15.460	15.480	15.340	15.410	15.410	40,734,581
2025-07-04	15.490	15.590	15.390	15.480	15.480	55,717,369
2025-07-03	15.260	15.530	15.230	15.500	15.500	72,388,033
2025-07-02	15.280	15.320	15.200	15.260	15.260	64,889,564
2025-07-01	15.090	15.260	15.030	15.240	15.240	68,274,485
2025-06-30	15.060	15.130	15.000	15.040	15.040	47,122,581
2025-06-27	15.000	15.070	14.960	15.040	15.040	55,228,121
2025-06-26	14.960	15.150	14.950	15.000	15.000	77,199,048
2025-06-25	15.250	15.280	14.860	15.060	15.060	166,253,258
2025-06-24	16.150	16.340	15.900	16.190	16.190	126,420,430
2025-06-23	16.470	16.560	16.130	16.270	16.270	105,073,208
2025-06-20	16.100	16.360	16.070	16.330	16.330	66,795,397
2025-06-19	16.310	16.330	16.050	16.120	16.120	76,085,540
2025-06-18	16.370	16.410	16.270	16.340	16.340	54,033,347
2025-06-17	16.160	16.410	16.100	16.340	16.340	88,149,927
2025-06-16	16.250	16.270	16.000	16.120	16.120	63,359,652
2025-06-13	15.890	16.420	15.890	16.190	16.190	140,107,581
2025-06-12	16.060	16.090	15.850	15.920	15.920	63,064,319
2025-06-11	16.040	16.200	15.990	16.020	16.020	93,477,715
2025-06-10	15.920	16.070	15.880	15.990	15.990	78,409,166
2025-06-09	15.960	16.000	15.820	15.910	15.910	45,154,329
2025-06-06	15.990	16.090	15.900	15.930	15.930	51,068,536
2025-06-05	16.120	16.170	15.850	15.920	15.920	91,080,580
2025-06-04	16.300	16.300	16.110	16.130	16.130	57,796,651
2025-06-03	16.330	16.360	16.130	16.220	16.220	72,918,716
2025-05-30	16.400	16.700	16.320	16.390	16.390	79,285,222
2025-05-29	16.390	16.600	16.320	16.380	16.380	80,116,289
2025-05-28	16.100	16.340	16.100	16.270	16.270	73,499,708
2025-05-27	16.510	16.580	16.060	16.100	16.100	122,339,526
2025-05-26	16.540	16.780	16.400	16.520	16.520	98,857,441
2025-05-23	16.880	16.880	16.520	16.560	16.560	103,302,412
2025-05-22	16.710	16.780	16.550	16.710	16.710	87,306,434
2025-05-21	16.320	16.780	16.320	16.620	16.620	125,329,418
2025-05-20	16.300	16.380	16.040	16.350	16.350	145,928,855
2025-05-19	16.140	16.450	16.060	16.260	16.260	142,150,950
2025-05-16	15.880	16.120	15.810	16.050	16.050	142,319,311
2025-05-15	16.600	16.660	15.960	16.060	16.060	240,373,313
2025-05-14	15.780	16.500	15.710	16.370	16.370	290,184,680
2025-05-13	15.800	15.800	15.320	15.670	15.670	195,027,592
2025-05-12	15.030	15.350	15.030	15.250	15.250	102,667,868
2025-05-09	14.690	14.940	14.670	14.910	14.910	86,625,824
2025-05-08	14.740	14.830	14.660	14.670	14.670	64,136,410
2025-05-07	14.790	14.830	14.630	14.800	14.800	90,885,581
2025-05-06	14.460	14.560	14.400	14.560	14.560	79,823,907
2025-04-30	14.500	14.600	14.340	14.360	14.360	78,164,067
2025-04-29	14.440	14.550	14.390	14.470	14.470	45,616,432
2025-04-28	14.360	14.470	14.280	14.440	14.440	54,004,024
2025-04-25	14.230	14.380	14.210	14.380	14.380	56,318,749
2025-04-24	14.280	14.300	14.200	14.230	14.230	47,834,225
2025-04-23	14.250	14.300	14.210	14.270	14.270	42,862,895
2025-04-22	14.170	14.220	14.140	14.170	14.170	40,017,280

← NewerPage 6 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.