COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.750 | 5.750 | 5.610 | 5.660 | 5.660 | 17,388,140 |
| 2024-07-19 | 5.990 | 5.990 | 5.880 | 5.960 | 5.960 | 17,392,501 |
| 2024-07-18 | 5.950 | 6.010 | 5.860 | 6.010 | 6.010 | 16,764,995 |
| 2024-07-17 | 6.030 | 6.050 | 5.930 | 5.960 | 5.960 | 15,203,350 |
| 2024-07-16 | 5.980 | 6.030 | 5.940 | 6.000 | 6.000 | 14,404,303 |
| 2024-07-15 | 5.940 | 6.010 | 5.910 | 5.940 | 5.940 | 12,783,009 |
| 2024-07-12 | 6.050 | 6.050 | 5.930 | 5.970 | 5.970 | 18,242,000 |
| 2024-07-11 | 6.010 | 6.060 | 5.970 | 6.040 | 6.040 | 20,455,200 |
| 2024-07-10 | 6.090 | 6.150 | 5.940 | 5.970 | 5.970 | 19,840,400 |
| 2024-07-09 | 6.000 | 6.110 | 5.900 | 6.090 | 6.090 | 24,361,604 |
| 2024-07-08 | 6.080 | 6.080 | 5.920 | 5.970 | 5.970 | 23,474,200 |
| 2024-07-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-07-04 | 6.190 | 6.260 | 6.150 | 6.180 | 6.180 | 15,785,817 |
| 2024-07-03 | 6.280 | 6.320 | 6.160 | 6.190 | 6.190 | 17,876,517 |
| 2024-07-02 | 6.250 | 6.350 | 6.220 | 6.280 | 6.280 | 28,622,720 |
| 2024-07-01 | 6.150 | 6.250 | 6.150 | 6.230 | 6.230 | 24,732,700 |
| 2024-06-28 | 5.880 | 6.180 | 5.860 | 6.120 | 6.120 | 38,430,012 |
| 2024-06-27 | 6.080 | 6.100 | 5.880 | 5.900 | 5.900 | 28,177,900 |
| 2024-06-26 | 6.070 | 6.110 | 5.920 | 6.110 | 6.110 | 30,093,531 |
| 2024-06-25 | 6.070 | 6.190 | 6.040 | 6.080 | 6.080 | 23,845,331 |
| 2024-06-24 | 6.200 | 6.250 | 6.090 | 6.110 | 6.110 | 25,856,256 |
| 2024-06-21 | 6.290 | 6.330 | 6.160 | 6.210 | 6.210 | 24,766,879 |
| 2024-06-20 | 6.290 | 6.430 | 6.240 | 6.280 | 6.280 | 31,161,700 |
| 2024-06-19 | 6.420 | 6.450 | 6.270 | 6.300 | 6.300 | 31,559,121 |
| 2024-06-18 | 6.200 | 6.490 | 6.190 | 6.440 | 6.440 | 51,024,500 |
| 2024-06-17 | 6.180 | 6.230 | 6.050 | 6.200 | 6.200 | 26,601,100 |
| 2024-06-14 | 6.190 | 6.280 | 6.150 | 6.190 | 6.190 | 34,558,382 |
| 2024-06-13 | 6.380 | 6.420 | 6.110 | 6.170 | 6.170 | 59,651,027 |
| 2024-06-12 | 6.380 | 6.490 | 6.280 | 6.410 | 6.410 | 53,231,519 |
| 2024-06-11 | 6.950 | 7.030 | 6.280 | 6.470 | 6.470 | 110,829,659 |
| 2024-06-07 | 6.900 | 7.180 | 6.880 | 6.970 | 6.970 | 71,908,631 |
| 2024-06-06 | 6.620 | 7.190 | 6.610 | 6.970 | 6.970 | 122,184,488 |
| 2024-06-05 | 6.730 | 6.750 | 6.560 | 6.580 | 6.580 | 42,456,976 |
| 2024-06-04 | 6.420 | 6.730 | 6.340 | 6.720 | 6.720 | 59,814,398 |
| 2024-06-03 | 6.450 | 6.570 | 6.410 | 6.470 | 6.470 | 35,566,050 |
| 2024-05-31 | 6.380 | 6.450 | 6.320 | 6.390 | 6.390 | 19,881,851 |
| 2024-05-30 | 6.540 | 6.540 | 6.340 | 6.380 | 6.380 | 31,371,232 |
| 2024-05-29 | 6.480 | 6.600 | 6.340 | 6.550 | 6.550 | 28,641,978 |
| 2024-05-28 | 6.470 | 6.660 | 6.420 | 6.530 | 6.530 | 38,196,220 |
| 2024-05-27 | 6.370 | 6.580 | 6.340 | 6.540 | 6.540 | 43,288,088 |
| 2024-05-24 | 6.300 | 6.420 | 6.280 | 6.330 | 6.330 | 21,480,900 |
| 2024-05-23 | 6.450 | 6.460 | 6.260 | 6.290 | 6.290 | 39,782,530 |
| 2024-05-22 | 6.560 | 6.560 | 6.470 | 6.480 | 6.480 | 23,247,641 |
| 2024-05-21 | 6.600 | 6.650 | 6.530 | 6.570 | 6.570 | 22,765,037 |
| 2024-05-20 | 6.440 | 6.640 | 6.440 | 6.600 | 6.600 | 37,989,815 |
| 2024-05-17 | 6.390 | 6.490 | 6.370 | 6.470 | 6.470 | 34,526,970 |
| 2024-05-16 | 6.630 | 6.680 | 6.410 | 6.420 | 6.420 | 56,795,138 |
| 2024-05-15 | 6.710 | 6.730 | 6.560 | 6.580 | 6.580 | 40,475,869 |
| 2024-05-14 | 6.770 | 6.820 | 6.660 | 6.720 | 6.720 | 51,132,971 |
| 2024-05-13 | 6.570 | 6.850 | 6.510 | 6.780 | 6.780 | 76,027,739 |
| 2024-05-10 | 6.670 | 6.700 | 6.550 | 6.580 | 6.580 | 52,175,997 |
| 2024-05-09 | 6.390 | 6.740 | 6.390 | 6.680 | 6.680 | 87,450,263 |
| 2024-05-08 | 6.340 | 6.390 | 6.300 | 6.360 | 6.360 | 25,933,173 |
| 2024-05-07 | 6.430 | 6.440 | 6.280 | 6.340 | 6.340 | 38,446,627 |
| 2024-05-06 | 6.390 | 6.470 | 6.300 | 6.440 | 6.440 | 42,339,210 |
| 2024-04-30 | 6.200 | 6.390 | 6.200 | 6.320 | 6.320 | 37,886,600 |
| 2024-04-29 | 6.330 | 6.390 | 6.270 | 6.310 | 6.310 | 37,993,963 |
| 2024-04-26 | 6.380 | 6.400 | 6.210 | 6.330 | 6.330 | 38,910,432 |
| 2024-04-25 | 6.260 | 6.460 | 6.240 | 6.370 | 6.370 | 41,389,200 |
| 2024-04-24 | 6.190 | 6.290 | 6.180 | 6.290 | 6.290 | 31,133,084 |
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.