COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.200 | 5.210 | 5.150 | 5.160 | 5.160 | 8,998,070 |
| 2024-01-18 | 5.180 | 5.220 | 5.070 | 5.210 | 5.210 | 18,259,517 |
| 2024-01-17 | 5.260 | 5.310 | 5.180 | 5.190 | 5.190 | 13,451,700 |
| 2024-01-16 | 5.360 | 5.390 | 5.230 | 5.310 | 5.310 | 24,779,235 |
| 2024-01-15 | 5.260 | 5.490 | 5.250 | 5.420 | 5.420 | 37,868,299 |
| 2024-01-12 | 5.190 | 5.350 | 5.180 | 5.260 | 5.260 | 17,640,066 |
| 2024-01-11 | 5.130 | 5.220 | 5.120 | 5.190 | 5.190 | 10,684,425 |
| 2024-01-10 | 5.210 | 5.210 | 5.140 | 5.150 | 5.150 | 16,747,760 |
| 2024-01-09 | 5.200 | 5.250 | 5.150 | 5.230 | 5.230 | 21,891,200 |
| 2024-01-08 | 5.340 | 5.370 | 5.230 | 5.240 | 5.240 | 18,362,191 |
| 2024-01-05 | 5.450 | 5.480 | 5.310 | 5.340 | 5.340 | 27,826,883 |
| 2024-01-04 | 5.460 | 5.540 | 5.440 | 5.470 | 5.470 | 28,124,826 |
| 2024-01-03 | 5.500 | 5.540 | 5.400 | 5.470 | 5.470 | 30,351,269 |
| 2024-01-02 | 5.390 | 5.500 | 5.370 | 5.480 | 5.480 | 41,013,105 |
| 2023-12-29 | 5.350 | 5.390 | 5.310 | 5.360 | 5.360 | 26,846,834 |
| 2023-12-28 | 5.350 | 5.400 | 5.260 | 5.370 | 5.370 | 37,993,060 |
| 2023-12-27 | 5.450 | 5.500 | 5.310 | 5.390 | 5.390 | 35,424,652 |
| 2023-12-26 | 5.400 | 5.510 | 5.370 | 5.450 | 5.450 | 33,270,329 |
| 2023-12-25 | 5.600 | 5.600 | 5.380 | 5.410 | 5.410 | 61,763,985 |
| 2023-12-22 | 5.340 | 5.600 | 5.330 | 5.600 | 5.600 | 81,870,191 |
| 2023-12-21 | 5.410 | 5.410 | 5.270 | 5.370 | 5.370 | 31,174,685 |
| 2023-12-20 | 5.310 | 5.470 | 5.270 | 5.410 | 5.410 | 42,486,009 |
| 2023-12-19 | 5.480 | 5.480 | 5.250 | 5.350 | 5.350 | 47,300,871 |
| 2023-12-18 | 5.310 | 5.470 | 5.240 | 5.450 | 5.450 | 70,684,715 |
| 2023-12-15 | 5.160 | 5.270 | 5.160 | 5.210 | 5.210 | 19,589,388 |
| 2023-12-14 | 5.190 | 5.230 | 5.160 | 5.160 | 5.160 | 12,569,300 |
| 2023-12-13 | 5.240 | 5.270 | 5.200 | 5.210 | 5.210 | 15,582,959 |
| 2023-12-12 | 5.200 | 5.250 | 5.170 | 5.230 | 5.230 | 14,182,391 |
| 2023-12-11 | 5.200 | 5.220 | 5.080 | 5.220 | 5.220 | 30,882,553 |
| 2023-12-08 | 5.210 | 5.300 | 5.200 | 5.210 | 5.210 | 19,106,829 |
| 2023-12-07 | 5.260 | 5.280 | 5.180 | 5.240 | 5.240 | 20,339,002 |
| 2023-12-06 | 5.240 | 5.300 | 5.130 | 5.260 | 5.260 | 27,843,114 |
| 2023-12-05 | 5.500 | 5.510 | 5.310 | 5.320 | 5.320 | 36,915,800 |
| 2023-12-04 | 5.450 | 5.550 | 5.440 | 5.500 | 5.500 | 53,817,872 |
| 2023-12-01 | 5.200 | 5.520 | 5.190 | 5.380 | 5.380 | 65,406,266 |
| 2023-11-30 | 5.100 | 5.280 | 5.080 | 5.210 | 5.210 | 34,813,589 |
| 2023-11-29 | 5.110 | 5.120 | 5.060 | 5.080 | 5.080 | 10,456,200 |
| 2023-11-28 | 5.110 | 5.130 | 5.080 | 5.120 | 5.120 | 7,731,818 |
| 2023-11-27 | 5.100 | 5.140 | 5.090 | 5.120 | 5.120 | 10,137,401 |
| 2023-11-24 | 5.170 | 5.180 | 5.090 | 5.100 | 5.100 | 11,442,451 |
| 2023-11-23 | 5.120 | 5.180 | 5.100 | 5.170 | 5.170 | 9,998,188 |
| 2023-11-22 | 5.190 | 5.200 | 5.110 | 5.120 | 5.120 | 13,956,682 |
| 2023-11-21 | 5.230 | 5.290 | 5.200 | 5.210 | 5.210 | 17,430,926 |
| 2023-11-20 | 5.200 | 5.240 | 5.160 | 5.240 | 5.240 | 11,597,779 |
| 2023-11-17 | 5.210 | 5.250 | 5.170 | 5.210 | 5.210 | 16,774,501 |
| 2023-11-16 | 5.300 | 5.310 | 5.210 | 5.240 | 5.240 | 14,560,908 |
| 2023-11-15 | 5.320 | 5.340 | 5.260 | 5.300 | 5.300 | 17,858,200 |
| 2023-11-14 | 5.310 | 5.360 | 5.250 | 5.290 | 5.290 | 22,323,762 |
| 2023-11-13 | 5.150 | 5.350 | 5.150 | 5.330 | 5.330 | 42,383,000 |
| 2023-11-10 | 5.190 | 5.200 | 5.090 | 5.130 | 5.130 | 21,712,887 |
| 2023-11-09 | 5.060 | 5.230 | 5.060 | 5.200 | 5.200 | 33,707,917 |
| 2023-11-08 | 5.110 | 5.130 | 5.060 | 5.080 | 5.080 | 14,009,601 |
| 2023-11-07 | 5.160 | 5.160 | 5.090 | 5.110 | 5.110 | 15,764,201 |
| 2023-11-06 | 5.110 | 5.170 | 5.100 | 5.160 | 5.160 | 22,341,176 |
| 2023-11-03 | 5.100 | 5.120 | 5.070 | 5.100 | 5.100 | 9,023,495 |
| 2023-11-02 | 5.100 | 5.140 | 5.080 | 5.080 | 5.080 | 10,160,372 |
| 2023-11-01 | 5.160 | 5.170 | 5.080 | 5.100 | 5.100 | 13,456,600 |
| 2023-10-31 | 5.140 | 5.180 | 5.100 | 5.170 | 5.170 | 21,712,449 |
| 2023-10-30 | 5.140 | 5.180 | 5.100 | 5.130 | 5.130 | 14,713,348 |
| 2023-10-27 | 5.110 | 5.150 | 5.060 | 5.140 | 5.140 | 14,298,566 |
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.