FRA, EZ5 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EZ5: COSCO SHIPPING Development Co. Ltd.

02 Sep 2025

LAST: 0.1190	CHANGE: 0.00	OPEN: 0.1190	HIGH: 0.1190	ASK: 0.0000	VOLUME: 90
LAST: 0.1190	CHG(%): 1.65	PREV: 0.1210	LOW: 0.1190	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.1190	0.1190	0.1190	0.1190	90
01 Sep 25	0.1210	0.1210	0.1210	0.1210	90
29 Aug 25	0.1210	0.1210	0.1210	0.1210	90
28 Aug 25	0.1200	0.1200	0.1200	0.1200	90
27 Aug 25	0.1220	0.1220	0.1220	0.1220	90
26 Aug 25	0.1370	0.1370	0.1370	0.1370	90
25 Aug 25	0.1360	0.1360	0.1360	0.1360	25
22 Aug 25	0.1230	0.1230	0.1230	0.1230	150
21 Aug 25	0.1240	0.1240	0.1240	0.1240	150
20 Aug 25	0.1220	0.1220	0.1220	0.1220	150

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.12
MA10:	0.12
MA20:	0.13
MA50:	0.12
MA100:	0.11
MA200:	0.12
RSI14:	42.22
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.04
ATR:	0.00
Week High:	0.14
Week Low:	0.12
Month High:	0.14
Month Low:	0.12
Year High:	0.14
Year Low:	0.09
Volatility:	21.88

RECENT SPLITS

Date	Ratio
29 Aug 2007	31-20

RECENT DIVIDENDS

Date	Amount
09 Jul 2025	$0.00
08 Oct 2024	$0.00
08 Jul 2024	$0.00
06 Jul 2023	$0.01
28 Jul 2022	$0.03
28 Jul 2021	$0.01
28 Jul 2020	$0.01
18 Jul 2019	$0.00
23 May 2008	$0.00
10 Dec 2007	$0.02