COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.340 | 6.400 | 6.170 | 6.180 | 6.180 | 48,757,636 |
| 2024-04-22 | 6.520 | 6.630 | 6.340 | 6.340 | 6.340 | 61,572,395 |
| 2024-04-19 | 6.380 | 6.700 | 6.380 | 6.580 | 6.580 | 99,450,095 |
| 2024-04-18 | 6.450 | 6.530 | 6.310 | 6.420 | 6.420 | 70,405,290 |
| 2024-04-17 | 6.250 | 6.550 | 6.130 | 6.530 | 6.530 | 82,102,171 |
| 2024-04-16 | 6.440 | 6.720 | 6.260 | 6.290 | 6.290 | 114,513,327 |
| 2024-04-15 | 6.200 | 6.600 | 6.060 | 6.490 | 6.490 | 94,164,637 |
| 2024-04-12 | 6.060 | 6.270 | 6.000 | 6.180 | 6.180 | 57,743,378 |
| 2024-04-11 | 5.820 | 6.100 | 5.780 | 6.050 | 6.050 | 52,081,613 |
| 2024-04-10 | 5.810 | 5.860 | 5.760 | 5.830 | 5.830 | 22,180,641 |
| 2024-04-09 | 5.900 | 5.930 | 5.800 | 5.830 | 5.830 | 29,658,511 |
| 2024-04-08 | 5.930 | 6.080 | 5.900 | 5.940 | 5.940 | 41,165,796 |
| 2024-04-03 | 5.970 | 6.040 | 5.890 | 5.970 | 5.970 | 38,160,678 |
| 2024-04-02 | 5.930 | 5.980 | 5.880 | 5.910 | 5.910 | 33,858,927 |
| 2024-04-01 | 5.810 | 5.930 | 5.790 | 5.920 | 5.920 | 34,773,083 |
| 2024-03-29 | 5.760 | 5.810 | 5.690 | 5.810 | 5.810 | 17,667,200 |
| 2024-03-28 | 5.630 | 5.780 | 5.630 | 5.750 | 5.750 | 25,714,537 |
| 2024-03-27 | 5.720 | 5.790 | 5.630 | 5.630 | 5.630 | 25,394,847 |
| 2024-03-26 | 5.630 | 5.730 | 5.600 | 5.710 | 5.710 | 20,766,175 |
| 2024-03-25 | 5.670 | 5.740 | 5.640 | 5.650 | 5.650 | 23,175,820 |
| 2024-03-22 | 5.790 | 5.880 | 5.680 | 5.680 | 5.680 | 31,261,037 |
| 2024-03-21 | 5.790 | 5.830 | 5.710 | 5.810 | 5.810 | 37,760,635 |
| 2024-03-20 | 5.870 | 5.900 | 5.770 | 5.800 | 5.800 | 36,861,356 |
| 2024-03-19 | 5.930 | 6.060 | 5.850 | 5.870 | 5.870 | 47,621,421 |
| 2024-03-18 | 5.870 | 5.970 | 5.810 | 5.940 | 5.940 | 43,820,287 |
| 2024-03-15 | 5.800 | 5.970 | 5.750 | 5.870 | 5.870 | 65,764,771 |
| 2024-03-14 | 5.430 | 5.900 | 5.420 | 5.870 | 5.870 | 110,102,734 |
| 2024-03-13 | 5.430 | 5.470 | 5.390 | 5.450 | 5.450 | 19,978,000 |
| 2024-03-12 | 5.500 | 5.500 | 5.430 | 5.450 | 5.450 | 22,021,500 |
| 2024-03-11 | 5.470 | 5.560 | 5.430 | 5.500 | 5.500 | 29,564,476 |
| 2024-03-08 | 5.380 | 5.460 | 5.370 | 5.440 | 5.440 | 16,456,200 |
| 2024-03-07 | 5.410 | 5.480 | 5.360 | 5.370 | 5.370 | 23,788,500 |
| 2024-03-06 | 5.360 | 5.450 | 5.360 | 5.380 | 5.380 | 17,976,116 |
| 2024-03-05 | 5.430 | 5.450 | 5.380 | 5.400 | 5.400 | 20,679,100 |
| 2024-03-04 | 5.340 | 5.490 | 5.320 | 5.470 | 5.470 | 32,877,066 |
| 2024-03-01 | 5.370 | 5.420 | 5.310 | 5.360 | 5.360 | 18,928,566 |
| 2024-02-29 | 5.260 | 5.390 | 5.260 | 5.390 | 5.390 | 22,472,684 |
| 2024-02-28 | 5.430 | 5.470 | 5.290 | 5.290 | 5.290 | 31,684,467 |
| 2024-02-27 | 5.320 | 5.420 | 5.300 | 5.420 | 5.420 | 21,332,392 |
| 2024-02-26 | 5.450 | 5.460 | 5.310 | 5.330 | 5.330 | 23,867,762 |
| 2024-02-23 | 5.490 | 5.520 | 5.400 | 5.440 | 5.440 | 25,226,050 |
| 2024-02-22 | 5.400 | 5.580 | 5.370 | 5.450 | 5.450 | 27,913,884 |
| 2024-02-21 | 5.270 | 5.500 | 5.260 | 5.380 | 5.380 | 34,764,853 |
| 2024-02-20 | 5.320 | 5.320 | 5.250 | 5.300 | 5.300 | 19,231,160 |
| 2024-02-19 | 5.310 | 5.360 | 5.250 | 5.320 | 5.320 | 25,514,101 |
| 2024-02-08 | 5.310 | 5.440 | 5.250 | 5.300 | 5.300 | 33,838,133 |
| 2024-02-07 | 5.160 | 5.330 | 5.110 | 5.250 | 5.250 | 33,363,740 |
| 2024-02-06 | 4.710 | 5.130 | 4.610 | 5.090 | 5.090 | 29,467,636 |
| 2024-02-05 | 4.980 | 4.980 | 4.610 | 4.710 | 4.710 | 33,065,009 |
| 2024-02-02 | 5.120 | 5.150 | 4.890 | 5.030 | 5.030 | 31,884,342 |
| 2024-02-01 | 5.070 | 5.230 | 5.050 | 5.090 | 5.090 | 23,134,922 |
| 2024-01-31 | 5.240 | 5.320 | 5.100 | 5.120 | 5.120 | 29,673,100 |
| 2024-01-30 | 5.410 | 5.450 | 5.280 | 5.290 | 5.290 | 29,373,150 |
| 2024-01-29 | 5.540 | 5.630 | 5.420 | 5.460 | 5.460 | 53,937,742 |
| 2024-01-26 | 5.440 | 5.570 | 5.380 | 5.470 | 5.470 | 48,905,334 |
| 2024-01-25 | 5.150 | 5.400 | 5.100 | 5.400 | 5.400 | 42,622,536 |
| 2024-01-24 | 5.060 | 5.150 | 5.010 | 5.150 | 5.150 | 13,752,300 |
| 2024-01-23 | 4.900 | 5.070 | 4.850 | 5.050 | 5.050 | 13,593,693 |
| 2024-01-22 | 5.140 | 5.150 | 4.930 | 4.950 | 4.950 | 17,396,143 |
| 2024-01-19 | 5.200 | 5.210 | 5.150 | 5.160 | 5.160 | 8,998,070 |
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.