COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	14.170	14.270	14.150	14.180	14.180	44,785,115
2025-04-18	14.120	14.290	14.090	14.220	14.220	43,708,634
2025-04-17	14.290	14.300	14.110	14.230	14.230	69,971,822
2025-04-16	14.250	14.350	14.130	14.350	14.350	77,140,452
2025-04-15	14.180	14.260	14.090	14.260	14.260	62,171,239
2025-04-14	13.950	14.200	13.950	14.160	14.160	81,785,409
2025-04-11	14.120	14.120	13.950	14.000	14.000	78,918,404
2025-04-10	14.090	14.150	13.750	14.120	14.120	151,322,664
2025-04-09	13.300	13.490	13.060	13.490	13.490	139,442,732
2025-04-08	13.030	13.320	12.960	13.290	13.290	187,157,234
2025-04-07	12.980	13.200	12.740	12.740	12.740	221,371,899
2025-04-03	14.350	14.350	14.040	14.160	14.160	122,293,171
2025-04-02	14.530	14.650	14.500	14.590	14.590	51,586,718
2025-04-01	14.550	14.580	14.450	14.530	14.530	49,580,863
2025-03-31	14.420	14.650	14.380	14.550	14.550	78,081,465
2025-03-28	14.500	14.520	14.370	14.450	14.450	54,200,096
2025-03-27	14.530	14.660	14.460	14.490	14.490	62,705,985
2025-03-26	14.680	14.680	14.470	14.530	14.530	74,424,758
2025-03-25	14.600	14.680	14.520	14.660	14.660	87,013,439
2025-03-24	14.500	14.720	14.420	14.600	14.600	153,808,932
2025-03-21	14.400	14.540	14.200	14.260	14.260	78,145,180
2025-03-20	14.260	14.560	14.240	14.450	14.450	80,219,812
2025-03-19	14.310	14.380	14.210	14.260	14.260	54,338,535
2025-03-18	14.290	14.440	14.140	14.380	14.380	77,425,554
2025-03-17	14.270	14.330	14.210	14.290	14.290	66,448,608
2025-03-14	14.060	14.260	14.050	14.220	14.220	74,448,958
2025-03-13	14.060	14.220	14.000	14.050	14.050	76,737,962
2025-03-12	13.840	14.120	13.780	14.100	14.100	96,267,727
2025-03-11	13.670	13.800	13.640	13.800	13.800	47,494,991
2025-03-10	13.680	13.790	13.580	13.780	13.780	60,903,556
2025-03-07	13.740	13.840	13.680	13.740	13.740	51,367,985
2025-03-06	13.710	13.790	13.640	13.770	13.770	61,533,811
2025-03-05	13.600	13.720	13.560	13.700	13.700	57,913,187
2025-03-04	13.480	13.610	13.460	13.600	13.600	47,553,629
2025-03-03	13.620	13.660	13.480	13.520	13.520	71,544,103
2025-02-28	13.720	13.810	13.610	13.620	13.620	73,338,048
2025-02-27	13.800	13.820	13.680	13.750	13.750	64,366,152
2025-02-26	13.780	13.970	13.770	13.820	13.820	73,182,261
2025-02-25	13.880	13.960	13.770	13.790	13.790	73,485,989
2025-02-24	14.010	14.010	13.580	13.980	13.980	150,564,364
2025-02-21	14.390	14.440	14.290	14.350	14.350	64,683,041
2025-02-20	14.500	14.500	14.270	14.350	14.350	68,214,277
2025-02-19	14.640	14.690	14.490	14.530	14.530	69,530,350
2025-02-18	14.820	14.860	14.590	14.630	14.630	69,047,122
2025-02-17	14.670	14.820	14.600	14.810	14.810	88,452,000
2025-02-14	14.600	14.650	14.490	14.630	14.630	57,414,308
2025-02-13	14.590	14.650	14.520	14.560	14.560	56,438,689
2025-02-12	14.630	14.900	14.530	14.640	14.640	84,040,538
2025-02-11	14.470	14.690	14.460	14.630	14.630	104,397,249
2025-02-10	14.540	14.540	14.360	14.370	14.370	90,667,438
2025-02-07	14.160	14.640	14.100	14.600	14.600	131,981,027
2025-02-06	14.100	14.160	14.050	14.150	14.150	56,701,617
2025-02-05	14.270	14.270	14.030	14.090	14.090	83,172,763
2025-01-27	14.250	14.450	14.250	14.270	14.270	69,575,205
2025-01-24	14.300	14.330	14.200	14.260	14.260	63,618,041
2025-01-23	14.180	14.370	14.180	14.310	14.310	103,184,168
2025-01-22	14.100	14.100	13.970	14.050	14.050	56,664,756
2025-01-21	14.170	14.220	14.010	14.110	14.110	65,535,930
2025-01-20	14.350	14.380	14.130	14.160	14.160	80,958,885
2025-01-17	14.380	14.450	14.260	14.280	14.280	61,696,932

← NewerPage 7 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.