COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.430	6.750	6.430	6.720	6.563	61,637,758
2023-01-30	6.530	6.580	6.430	6.450	6.299	39,149,878
2023-01-20	6.280	6.540	6.240	6.460	6.309	48,848,234
2023-01-19	6.280	6.330	6.200	6.300	6.152	23,240,815
2023-01-18	6.280	6.390	6.260	6.280	6.133	29,503,699
2023-01-17	6.330	6.350	6.180	6.260	6.113	23,751,821
2023-01-16	6.220	6.400	6.190	6.270	6.123	41,540,055
2023-01-13	6.250	6.350	6.150	6.190	6.045	31,545,600
2023-01-12	6.070	6.350	6.030	6.280	6.133	49,984,474
2023-01-11	6.100	6.200	6.080	6.120	5.977	23,041,639
2023-01-10	6.240	6.260	6.090	6.100	5.957	28,824,309
2023-01-09	6.200	6.310	6.180	6.270	6.123	25,918,077
2023-01-06	6.130	6.370	6.130	6.230	6.084	39,847,456
2023-01-05	6.090	6.180	6.070	6.160	6.016	23,310,660
2023-01-04	6.130	6.200	6.070	6.110	5.967	26,678,263
2023-01-03	5.940	6.220	5.880	6.180	6.035	41,523,964
2022-12-30	5.970	6.000	5.910	5.960	5.820	18,759,502
2022-12-29	6.020	6.080	5.930	5.940	5.801	25,713,930
2022-12-28	6.110	6.190	5.990	6.040	5.899	31,227,226
2022-12-27	6.100	6.290	6.060	6.180	6.035	37,856,348
2022-12-26	5.930	6.110	5.930	6.070	5.928	22,144,961
2022-12-23	5.980	6.010	5.870	5.930	5.791	27,102,811
2022-12-22	6.130	6.230	5.910	6.000	5.859	34,701,424
2022-12-21	6.250	6.280	6.090	6.100	5.957	34,375,209
2022-12-20	6.150	6.330	6.080	6.260	6.113	28,569,048
2022-12-19	6.540	6.570	6.180	6.230	6.084	57,182,285
2022-12-16	6.600	6.670	6.490	6.540	6.387	30,811,116
2022-12-15	6.680	6.700	6.510	6.620	6.465	28,489,246
2022-12-14	6.820	6.880	6.630	6.650	6.494	46,820,442
2022-12-13	6.850	7.060	6.770	6.920	6.758	61,274,290
2022-12-12	6.940	6.960	6.590	6.850	6.690	70,199,835
2022-12-09	7.130	7.200	6.960	6.990	6.826	56,951,186
2022-12-08	7.260	7.430	7.100	7.140	6.973	88,767,756
2022-12-07	7.420	7.690	7.340	7.390	7.217	55,551,386
2022-12-06	7.480	7.600	7.320	7.480	7.305	57,448,959
2022-12-05	7.130	7.680	7.130	7.550	7.373	110,938,786
2022-12-02	7.330	7.330	7.060	7.110	6.943	60,175,733
2022-12-01	7.280	7.460	7.260	7.380	7.207	50,632,459
2022-11-30	7.480	7.550	7.180	7.340	7.168	86,057,504
2022-11-29	7.620	7.760	7.520	7.590	7.412	70,449,785
2022-11-28	7.240	7.740	7.030	7.720	7.539	91,705,245
2022-11-25	7.540	7.540	7.280	7.370	7.197	44,033,747
2022-11-24	7.530	7.660	7.380	7.530	7.354	71,854,383
2022-11-23	7.150	7.900	7.110	7.590	7.412	136,290,525
2022-11-22	6.930	7.450	6.930	7.190	7.022	84,286,282
2022-11-21	6.790	6.980	6.720	6.980	6.817	42,809,119
2022-11-18	7.320	7.410	6.910	6.940	6.777	100,734,669
2022-11-17	7.420	7.510	7.200	7.340	7.168	78,464,073
2022-11-16	7.430	7.700	7.350	7.610	7.432	106,235,756
2022-11-15	7.400	7.450	7.200	7.420	7.246	68,824,913
2022-11-14	7.380	7.760	7.300	7.310	7.139	120,486,450
2022-11-11	7.050	7.590	6.910	7.400	7.227	154,831,188
2022-11-10	6.830	7.040	6.680	6.900	6.738	52,081,363
2022-11-09	7.000	7.070	6.850	6.920	6.758	48,407,636
2022-11-08	7.250	7.260	6.830	6.910	6.748	78,517,897
2022-11-07	7.280	7.370	7.180	7.250	7.080	83,744,877
2022-11-04	6.940	7.440	6.870	7.290	7.119	112,118,861
2022-11-03	6.900	7.010	6.780	6.860	6.699	65,314,074
2022-11-02	6.650	7.150	6.650	7.060	6.895	111,003,540
2022-11-01	6.550	6.670	6.400	6.640	6.485	62,268,382

← NewerPage 16 of 21 · 1,212 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.