COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	14.400	14.590	14.310	14.410	14.410	88,343,115
2025-01-15	14.520	14.760	14.380	14.510	14.510	101,669,277
2025-01-14	14.190	14.550	14.150	14.490	14.490	98,902,182
2025-01-13	14.310	14.440	14.140	14.190	14.190	104,628,761
2025-01-10	14.260	14.280	14.090	14.140	14.140	71,397,188
2025-01-09	14.500	14.520	14.060	14.130	14.130	138,322,539
2025-01-08	14.720	15.050	14.580	14.710	14.710	98,355,312
2025-01-07	14.770	14.880	14.520	14.760	14.760	92,787,531
2025-01-06	15.090	15.140	14.690	14.950	14.950	89,848,447
2025-01-03	15.100	15.290	14.900	14.960	14.960	103,490,908
2025-01-02	15.550	15.670	14.940	15.030	15.030	143,750,848
2024-12-31	15.700	15.790	15.470	15.500	15.500	124,741,083
2024-12-30	15.200	15.750	15.200	15.700	15.700	168,168,910
2024-12-27	15.090	15.230	14.950	15.200	15.200	97,881,024
2024-12-26	15.080	15.120	14.880	15.100	15.100	71,962,361
2024-12-25	15.090	15.190	14.970	15.050	15.050	75,083,669
2024-12-24	14.800	15.220	14.760	15.070	15.070	165,882,083
2024-12-23	14.490	14.800	14.490	14.690	14.690	83,309,144
2024-12-20	14.800	14.870	14.460	14.480	14.480	98,907,357
2024-12-19	14.800	14.940	14.720	14.800	14.800	95,463,866
2024-12-18	14.920	15.140	14.860	14.980	14.980	112,261,442
2024-12-17	14.780	15.240	14.780	14.940	14.940	199,639,911
2024-12-16	14.450	14.850	14.430	14.680	14.680	158,741,247
2024-12-13	14.480	14.520	14.270	14.270	14.270	130,864,110
2024-12-12	14.170	14.650	14.160	14.510	14.510	141,065,230
2024-12-11	14.090	14.230	14.030	14.220	14.220	76,576,804
2024-12-10	14.410	14.480	14.050	14.090	14.090	97,640,966
2024-12-09	14.100	14.180	13.990	14.150	14.150	60,766,826
2024-12-06	14.100	14.230	14.080	14.140	14.140	56,863,503
2024-12-05	14.170	14.200	14.020	14.060	14.060	49,412,460
2024-12-04	14.150	14.260	14.010	14.190	14.190	67,807,259
2024-12-03	13.930	14.240	13.920	14.240	14.240	104,082,714
2024-12-02	13.680	13.920	13.680	13.900	13.900	86,499,188
2024-11-29	13.570	13.700	13.520	13.590	13.590	76,284,146
2024-11-28	13.910	13.930	13.540	13.570	13.570	82,154,139
2024-11-27	13.690	13.900	13.500	13.890	13.890	85,098,558
2024-11-26	13.810	13.930	13.560	13.830	13.830	109,108,141
2024-11-25	14.120	14.290	13.840	13.990	13.990	99,641,010
2024-11-22	14.480	14.570	14.110	14.120	14.120	98,558,235
2024-11-21	14.510	14.540	14.390	14.500	14.500	63,094,066
2024-11-20	14.380	14.550	14.360	14.520	14.520	69,337,326
2024-11-19	14.600	14.600	14.320	14.480	14.480	128,375,576
2024-11-18	14.680	15.080	14.550	14.640	14.640	206,883,435
2024-11-15	14.490	14.830	14.420	14.510	14.510	143,862,157
2024-11-14	14.650	14.740	14.370	14.380	14.380	97,198,042
2024-11-13	14.450	14.660	14.420	14.600	14.600	91,513,469
2024-11-12	14.650	14.910	14.410	14.500	14.500	136,003,816
2024-11-11	14.680	14.720	14.460	14.670	14.670	137,592,156
2024-11-08	15.130	15.200	14.750	14.850	14.850	144,506,475
2024-11-07	14.700	15.090	14.580	15.090	15.090	149,360,030
2024-11-06	15.310	15.420	14.950	15.010	15.010	155,949,811
2024-11-05	15.260	15.380	15.090	15.380	15.380	144,157,083
2024-11-04	15.570	15.650	15.040	15.260	15.260	165,664,886
2024-11-01	14.680	15.830	14.660	15.440	15.440	293,981,105
2024-10-31	14.510	14.760	14.350	14.580	14.580	141,349,533
2024-10-30	14.480	14.540	14.200	14.330	14.330	91,347,419
2024-10-29	14.670	14.740	14.420	14.520	14.520	87,031,455
2024-10-28	14.740	14.850	14.580	14.670	14.670	86,863,181
2024-10-25	14.800	15.070	14.700	14.730	14.730	97,564,904
2024-10-24	14.700	14.920	14.600	14.820	14.820	80,665,456

← NewerPage 8 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.