COSCO SHIPPING Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.700	14.920	14.600	14.820	14.820	80,665,456
2024-10-23	14.890	14.990	14.700	14.820	14.820	100,663,197
2024-10-22	14.530	14.920	14.530	14.860	14.860	127,037,630
2024-10-21	14.950	15.010	14.430	14.520	14.520	160,533,010
2024-10-18	14.060	14.450	13.900	14.230	14.230	121,841,817
2024-10-17	14.490	14.540	14.000	14.040	14.040	105,567,431
2024-10-16	14.340	14.600	14.300	14.410	14.410	74,661,369
2024-10-15	14.760	14.890	14.520	14.520	14.520	96,985,414
2024-10-14	14.770	15.020	14.720	14.860	14.860	112,540,206
2024-10-11	15.170	15.170	14.510	14.720	14.720	118,255,837
2024-10-10	14.880	15.490	14.680	15.110	15.110	215,376,137
2024-10-09	16.350	16.350	14.960	14.990	14.990	281,725,747
2024-10-08	17.280	17.280	15.900	16.610	16.610	355,212,006
2024-09-30	15.130	15.950	14.880	15.710	15.710	297,993,157
2024-09-27	14.690	14.900	14.260	14.840	14.840	115,903,503
2024-09-26	13.950	14.540	13.930	14.530	14.530	135,825,510
2024-09-25	14.120	14.250	13.850	14.030	14.030	158,721,185
2024-09-24	13.420	13.810	13.250	13.810	13.810	135,287,576
2024-09-23	12.990	13.360	12.910	13.250	13.250	103,594,034
2024-09-20	12.690	13.030	12.600	12.980	12.980	113,164,564
2024-09-19	12.400	12.680	12.220	12.660	12.660	105,792,165
2024-09-18	11.980	12.300	11.960	12.300	12.300	73,733,421
2024-09-13	11.790	12.080	11.790	11.920	11.920	66,780,891
2024-09-12	11.650	11.940	11.650	11.810	11.810	60,597,752
2024-09-11	11.580	11.630	11.470	11.590	11.590	42,654,528
2024-09-10	11.700	11.780	11.470	11.610	11.610	49,791,580
2024-09-09	11.790	11.840	11.550	11.630	11.630	68,042,716
2024-09-06	11.970	12.030	11.820	11.850	11.850	41,943,049
2024-09-05	12.180	12.180	11.950	11.960	11.960	59,178,263
2024-09-04	12.130	12.260	12.120	12.130	12.130	43,321,423
2024-09-03	12.440	12.620	12.100	12.200	12.200	83,833,469
2024-09-02	12.460	12.580	12.280	12.420	12.420	76,678,991
2024-08-30	12.490	12.730	12.360	12.520	12.520	135,815,774
2024-08-29	12.320	12.340	11.940	12.150	12.150	78,980,403
2024-08-28	12.410	12.580	12.300	12.380	12.380	52,119,380
2024-08-27	12.380	12.470	12.240	12.440	12.440	40,126,725
2024-08-26	12.410	12.500	12.310	12.490	12.490	44,888,217
2024-08-23	12.410	12.530	12.300	12.370	12.370	53,408,810
2024-08-22	12.470	12.580	12.270	12.570	12.570	52,381,020
2024-08-21	12.410	12.520	12.320	12.520	12.520	44,192,318
2024-08-20	12.800	12.830	12.360	12.410	12.410	56,888,479
2024-08-19	12.670	12.930	12.600	12.700	12.700	65,245,696
2024-08-16	12.510	12.730	12.450	12.670	12.670	63,083,986
2024-08-15	12.220	12.520	12.180	12.480	12.480	62,393,678
2024-08-14	12.400	12.420	12.250	12.270	12.270	48,571,254
2024-08-13	12.470	12.700	12.350	12.490	12.490	71,592,969
2024-08-12	12.300	12.440	12.260	12.370	12.370	52,157,903
2024-08-09	12.470	12.530	12.300	12.310	12.310	73,241,496
2024-08-08	12.730	12.790	12.380	12.420	12.420	121,058,853
2024-08-07	12.680	12.970	12.650	12.870	12.870	58,448,732
2024-08-06	12.930	13.010	12.620	12.710	12.710	75,674,783
2024-08-05	13.100	13.260	12.810	12.810	12.810	90,756,958
2024-08-02	13.170	13.380	12.950	13.230	13.230	72,092,524
2024-08-01	13.100	13.500	13.090	13.260	13.260	133,651,503
2024-07-31	12.830	13.400	12.730	13.150	13.150	145,252,500
2024-07-30	13.030	13.050	12.840	12.900	12.900	89,707,094
2024-07-29	12.910	13.140	12.670	13.060	13.060	121,241,274
2024-07-26	12.890	13.040	12.760	12.820	12.820	68,277,028
2024-07-25	13.010	13.140	12.780	12.890	12.890	85,730,246
2024-07-24	13.050	13.220	12.980	13.060	13.060	74,337,649

← NewerPage 9 of 21 · 1,213 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.