COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.510	6.540	6.400	6.440	6.440	17,038,307
2023-07-25	6.400	6.500	6.390	6.500	6.500	24,423,557
2023-07-24	6.430	6.430	6.340	6.360	6.360	14,315,200
2023-07-21	6.440	6.500	6.380	6.420	6.420	16,779,899
2023-07-20	6.540	6.620	6.410	6.420	6.420	28,406,230
2023-07-19	6.420	6.570	6.410	6.490	6.490	30,947,194
2023-07-18	6.370	6.430	6.330	6.400	6.400	16,812,900
2023-07-17	6.340	6.370	6.280	6.370	6.370	15,454,001
2023-07-14	6.270	6.450	6.240	6.370	6.370	35,768,953
2023-07-13	6.190	6.350	6.180	6.270	6.270	23,275,536
2023-07-12	6.330	6.340	6.160	6.160	6.160	30,560,335
2023-07-11	6.380	6.390	6.330	6.340	6.340	14,112,979
2023-07-10	6.390	6.430	6.330	6.370	6.370	17,586,243
2023-07-07	6.330	6.430	6.310	6.390	6.390	27,380,334
2023-07-06	6.440	6.480	6.330	6.360	6.360	41,559,540
2023-07-05	6.380	6.410	6.310	6.330	6.330	21,937,930
2023-07-04	6.390	6.470	6.340	6.380	6.380	26,703,732
2023-07-03	6.310	6.440	6.310	6.420	6.420	29,382,816
2023-06-30	6.160	6.350	6.160	6.300	6.300	24,239,202
2023-06-29	6.250	6.260	6.180	6.190	6.190	15,107,066
2023-06-28	6.210	6.260	6.150	6.250	6.250	16,369,290
2023-06-27	6.070	6.270	6.070	6.240	6.240	21,302,391
2023-06-26	6.120	6.200	6.080	6.100	6.100	20,802,824
2023-06-21	6.250	6.300	6.180	6.190	6.190	21,051,274
2023-06-20	6.360	6.400	6.230	6.240	6.240	32,241,230
2023-06-19	6.440	6.530	6.360	6.380	6.380	31,553,430
2023-06-16	6.380	6.600	6.360	6.420	6.420	37,873,044
2023-06-15	6.520	6.550	6.380	6.390	6.390	52,114,795
2023-06-14	6.620	6.950	6.480	6.830	6.670	91,361,196
2023-06-13	6.390	6.490	6.330	6.370	6.221	23,046,371
2023-06-12	6.330	6.400	6.300	6.360	6.211	24,001,312
2023-06-09	6.300	6.440	6.230	6.370	6.221	33,598,473
2023-06-08	6.210	6.340	6.180	6.330	6.182	20,342,471
2023-06-07	6.360	6.370	6.160	6.220	6.074	35,678,552
2023-06-06	6.620	6.630	6.310	6.320	6.172	40,129,828
2023-06-05	6.660	6.680	6.580	6.630	6.475	14,926,419
2023-06-02	6.480	6.680	6.480	6.650	6.494	21,590,860
2023-06-01	6.500	6.560	6.410	6.530	6.377	17,419,845
2023-05-31	6.530	6.560	6.470	6.510	6.358	16,994,081
2023-05-30	6.600	6.600	6.450	6.560	6.406	19,869,419
2023-05-29	6.560	6.660	6.530	6.600	6.445	19,234,232
2023-05-26	6.480	6.580	6.440	6.550	6.397	18,062,428
2023-05-25	6.580	6.620	6.400	6.470	6.318	29,855,502
2023-05-24	6.620	6.700	6.520	6.590	6.436	21,996,567
2023-05-23	6.870	6.870	6.660	6.660	6.504	29,450,006
2023-05-22	6.700	6.940	6.700	6.850	6.690	41,003,860
2023-05-19	6.710	6.800	6.620	6.750	6.592	29,312,001
2023-05-18	6.700	6.830	6.650	6.710	6.553	38,851,035
2023-05-17	6.720	6.920	6.660	6.790	6.631	41,787,599
2023-05-16	7.010	7.010	6.750	6.790	6.631	47,573,404
2023-05-15	7.070	7.080	6.610	7.000	6.836	96,290,751
2023-05-12	7.360	7.400	7.120	7.150	6.983	60,312,618
2023-05-11	7.550	7.730	7.310	7.410	7.236	84,673,073
2023-05-10	7.630	8.060	7.330	7.490	7.315	160,185,091
2023-05-09	7.170	7.740	7.070	7.740	7.559	164,887,404
2023-05-08	6.620	7.140	6.580	7.040	6.875	86,752,616
2023-05-05	6.780	6.840	6.470	6.570	6.416	35,857,705
2023-05-04	6.900	6.910	6.680	6.740	6.582	43,754,454
2023-04-28	6.950	7.050	6.860	6.910	6.748	49,140,468
2023-04-27	7.000	7.070	6.910	7.020	6.856	28,056,123

← NewerPage 14 of 21 · 1,215 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.