COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.450	10.720	10.320	10.670	10.670	29,598,682
2026-10-15	10.780	10.800	10.330	10.410	10.410	33,410,014
2026-10-14	10.750	11.160	10.750	10.960	10.960	24,423,001
2026-10-13	10.550	10.990	10.440	10.820	10.820	28,232,990
2026-10-12	10.850	11.030	10.520	10.540	10.540	31,222,100
2026-10-09	10.970	11.060	10.670	10.950	10.950	39,567,160
2026-10-08	10.770	11.080	10.760	10.980	10.980	30,522,041
2026-09-30	10.450	10.770	10.450	10.710	10.710	25,777,034
2026-09-29	10.740	10.740	10.330	10.420	10.420	36,611,210
2026-09-28	11.050	11.050	10.720	10.800	10.800	23,617,948
2026-09-24	11.150	11.390	11.000	11.060	11.060	23,309,001
2026-09-23	11.300	11.400	11.180	11.230	11.230	18,894,418
2026-09-22	11.510	11.520	11.160	11.340	11.340	31,396,214
2026-09-21	11.240	11.650	11.150	11.510	11.510	45,211,421
2026-09-18	11.080	11.300	10.900	11.170	11.170	28,948,412
2026-09-17	11.000	11.270	10.840	11.100	11.100	39,639,586
2026-09-16	11.120	11.220	10.780	11.040	11.040	37,145,529
2026-09-15	11.280	11.330	11.040	11.090	11.090	28,849,300
2026-09-14	11.200	11.590	11.170	11.340	11.340	40,640,491
2026-09-11	11.300	11.390	10.900	11.250	11.250	51,245,090
2026-09-10	11.740	11.850	11.120	11.350	11.350	47,361,469
2026-09-09	11.270	11.890	11.210	11.750	11.750	46,104,404
2026-09-08	11.360	11.480	11.200	11.340	11.340	24,892,290
2026-09-07	11.650	11.750	11.320	11.350	11.350	30,476,963
2026-09-04	11.720	11.820	11.480	11.660	11.660	40,733,550
2026-09-03	11.140	11.920	11.120	11.650	11.650	73,816,705
2026-09-02	11.690	11.790	11.150	11.170	11.170	41,728,026
2026-09-01	11.530	11.980	11.510	11.670	11.670	52,606,700
2026-08-31	11.550	11.650	11.300	11.490	11.490	58,061,913
2026-08-28	11.050	11.640	11.030	11.470	11.470	64,296,885
2026-08-27	11.070	11.240	10.850	10.980	10.980	52,792,917
2026-08-26	11.200	11.470	11.110	11.150	11.150	35,361,137
2026-08-25	11.360	11.500	11.160	11.260	11.260	42,774,593
2026-08-24	11.790	11.840	11.350	11.350	11.350	38,439,868
2026-08-21	11.510	11.900	11.300	11.830	11.830	42,166,776
2026-08-20	11.920	12.170	11.360	11.480	11.480	50,985,823
2026-08-19	12.090	12.180	11.850	11.920	11.920	47,436,570
2026-08-18	11.810	12.350	11.780	12.090	12.090	44,619,700
2026-08-17	11.830	11.990	11.510	11.820	11.820	38,878,964
2026-08-14	11.910	12.050	11.680	11.810	11.810	34,836,378
2026-08-13	12.000	12.520	11.840	11.850	11.850	62,506,674
2026-08-12	11.450	12.260	11.370	12.060	12.060	69,553,161
2026-08-11	11.480	11.820	11.400	11.430	11.430	52,055,179
2026-08-10	11.820	12.070	11.530	11.650	11.650	75,393,802
2026-08-07	11.980	12.130	11.770	11.950	11.950	66,880,281
2026-08-06	11.710	12.120	11.630	12.000	12.000	73,059,307
2026-08-05	11.580	11.880	11.200	11.730	11.730	65,894,823
2026-08-04	11.350	11.730	11.190	11.580	11.580	62,042,569
2026-08-03	11.470	11.680	11.110	11.350	11.350	60,478,053
2026-07-31	10.510	11.490	10.510	11.310	11.310	72,521,326
2026-07-30	11.010	11.500	10.840	10.980	10.980	67,477,762
2026-07-29	11.050	11.320	10.750	11.240	10.915	64,524,844
2026-07-28	10.830	11.320	10.660	11.200	10.876	77,380,479
2026-07-27	10.200	10.860	10.130	10.800	10.488	66,726,022
2026-07-24	11.000	11.250	10.690	10.690	10.381	62,074,793
2026-07-23	10.960	11.130	10.780	11.040	10.721	67,739,350
2026-07-22	11.020	11.550	10.830	11.120	11.120	112,714,671
2026-07-21	11.010	11.110	10.550	10.900	10.900	117,823,660
2026-07-20	10.720	11.450	10.310	11.170	11.170	124,328,899
2026-07-17	10.400	11.020	10.340	10.560	10.560	99,739,446

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1600 CNY
2022-08-03	0.0500 CNY
2021-07-20	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.