COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.850	7.120	6.700	7.020	6.856	37,094,829
2023-04-25	6.840	7.090	6.800	6.950	6.787	35,607,192
2023-04-24	7.040	7.070	6.770	6.850	6.690	38,630,129
2023-04-21	7.240	7.340	7.020	7.070	6.904	39,845,239
2023-04-20	6.930	7.260	6.900	7.260	7.090	54,489,129
2023-04-19	7.030	7.060	6.910	6.950	6.787	37,201,399
2023-04-18	6.750	7.060	6.710	7.030	6.865	53,136,958
2023-04-17	6.640	6.890	6.600	6.780	6.621	35,378,488
2023-04-14	6.640	6.680	6.550	6.640	6.485	22,261,874
2023-04-13	6.460	6.680	6.440	6.640	6.485	34,738,451
2023-04-12	6.440	6.520	6.410	6.480	6.328	19,446,902
2023-04-11	6.410	6.440	6.300	6.440	6.289	18,131,975
2023-04-10	6.540	6.550	6.400	6.410	6.260	24,433,086
2023-04-07	6.380	6.480	6.340	6.480	6.328	21,936,287
2023-04-06	6.310	6.430	6.260	6.380	6.231	25,287,804
2023-04-04	6.270	6.500	6.200	6.360	6.211	41,816,141
2023-04-03	6.370	6.380	6.220	6.280	6.133	36,757,395
2023-03-31	6.320	6.410	6.270	6.350	6.201	30,745,236
2023-03-30	6.390	6.400	6.090	6.350	6.201	59,477,459
2023-03-29	6.930	6.950	6.680	6.720	6.563	28,375,655
2023-03-28	6.790	6.970	6.760	6.930	6.768	35,683,739
2023-03-27	6.850	6.850	6.600	6.750	6.592	31,382,069
2023-03-24	6.980	7.000	6.790	6.800	6.641	34,966,808
2023-03-23	6.950	6.990	6.820	6.980	6.817	33,414,605
2023-03-22	7.120	7.150	7.020	7.050	6.885	24,696,815
2023-03-21	7.080	7.190	7.040	7.070	6.904	22,614,011
2023-03-20	7.220	7.280	7.070	7.110	6.943	25,448,876
2023-03-17	7.150	7.230	7.060	7.150	6.983	27,144,686
2023-03-16	7.350	7.390	7.080	7.090	6.924	43,037,667
2023-03-15	7.350	7.550	7.270	7.490	7.315	35,121,668
2023-03-14	7.470	7.480	7.210	7.270	7.100	38,760,584
2023-03-13	7.400	7.560	7.350	7.510	7.334	37,354,596
2023-03-10	7.650	7.770	7.390	7.430	7.256	54,058,729
2023-03-09	7.660	7.920	7.640	7.770	7.588	62,916,937
2023-03-08	7.660	7.670	7.350	7.610	7.432	46,148,246
2023-03-07	7.640	8.120	7.510	7.600	7.422	102,376,446
2023-03-06	7.660	7.780	7.470	7.640	7.461	71,444,274
2023-03-03	7.050	7.650	7.000	7.560	7.383	110,412,299
2023-03-02	7.050	7.150	7.000	7.030	6.865	26,690,702
2023-03-01	6.880	7.040	6.860	7.030	6.865	29,268,502
2023-02-28	6.880	6.930	6.770	6.880	6.719	18,823,799
2023-02-27	6.860	6.950	6.760	6.880	6.719	16,539,967
2023-02-24	6.990	7.010	6.880	6.910	6.748	14,563,842
2023-02-23	7.020	7.060	6.920	6.940	6.777	22,259,266
2023-02-22	7.050	7.060	6.960	6.990	6.826	19,002,758
2023-02-21	7.060	7.150	7.010	7.070	6.904	26,124,871
2023-02-20	6.970	7.080	6.950	7.050	6.885	21,903,847
2023-02-17	6.930	7.110	6.920	6.930	6.768	32,616,102
2023-02-16	7.120	7.150	6.880	6.930	6.768	34,125,854
2023-02-15	7.180	7.210	7.050	7.080	6.914	34,501,451
2023-02-14	7.080	7.280	7.060	7.210	7.041	48,156,808
2023-02-13	7.080	7.110	7.000	7.040	6.875	34,969,022
2023-02-10	7.110	7.250	7.050	7.090	6.924	26,578,460
2023-02-09	7.070	7.150	6.980	7.110	6.943	33,554,437
2023-02-08	7.140	7.260	7.050	7.060	6.895	48,305,324
2023-02-07	7.260	7.430	7.130	7.180	7.012	70,885,385
2023-02-06	7.130	7.320	7.020	7.260	7.090	62,515,564
2023-02-03	7.110	7.270	7.050	7.140	6.973	52,880,324
2023-02-02	6.840	7.420	6.820	7.200	7.031	99,643,017
2023-02-01	6.700	6.810	6.620	6.810	6.651	42,090,932

← NewerPage 15 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.