COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.560	6.730	6.320	6.550	6.397	67,907,990
2022-10-28	7.000	7.250	6.600	6.630	6.475	86,614,956
2022-10-27	7.270	7.650	7.050	7.100	6.934	108,240,833
2022-10-26	7.100	7.320	6.840	7.320	7.149	108,766,864
2022-10-25	7.070	7.330	7.040	7.150	6.983	93,024,451
2022-10-24	7.580	7.830	7.090	7.110	6.943	127,176,011
2022-10-21	7.930	8.070	7.600	7.680	7.500	148,356,823
2022-10-20	8.000	8.600	7.300	8.180	7.988	220,099,474
2022-10-19	7.190	7.900	6.850	7.900	7.715	207,296,839
2022-10-18	6.530	7.180	6.440	7.180	7.012	158,989,421
2022-10-17	6.450	6.570	6.010	6.530	6.377	114,464,286
2022-10-14	6.340	6.630	6.330	6.590	6.436	91,290,452
2022-10-13	6.490	6.590	6.250	6.280	6.133	66,648,508
2022-10-12	6.460	6.480	6.230	6.470	6.318	59,686,806
2022-10-11	6.350	6.610	6.300	6.490	6.338	61,272,114
2022-10-10	6.240	6.660	6.200	6.350	6.201	66,295,990
2022-09-30	6.420	6.520	6.230	6.240	6.094	56,563,456
2022-09-29	6.720	6.750	6.360	6.420	6.270	61,747,386
2022-09-28	6.880	7.110	6.530	6.610	6.455	79,734,944
2022-09-27	6.810	7.080	6.750	6.920	6.758	64,889,433
2022-09-26	6.850	7.110	6.660	6.840	6.680	83,398,456
2022-09-23	7.120	7.160	6.700	6.750	6.592	79,095,309
2022-09-22	7.380	7.430	6.980	7.080	6.914	96,163,333
2022-09-21	7.100	7.590	7.040	7.350	7.178	112,266,543
2022-09-20	7.270	7.350	6.930	7.080	6.914	75,913,062
2022-09-19	6.950	7.390	6.950	7.160	6.992	100,998,977
2022-09-16	6.700	7.130	6.500	6.920	6.758	124,783,946
2022-09-15	8.120	8.250	7.130	7.130	6.963	172,714,544
2022-09-14	7.030	7.920	7.030	7.920	7.735	95,495,594
2022-09-13	7.420	7.520	7.050	7.200	7.031	86,609,925
2022-09-09	7.650	7.810	7.230	7.350	7.178	114,877,500
2022-09-08	7.810	7.940	7.600	7.770	7.588	81,302,910
2022-09-07	7.960	8.190	7.750	7.880	7.695	115,362,927
2022-09-06	8.000	8.160	7.460	8.030	7.842	143,553,223
2022-09-05	7.850	8.330	7.780	7.960	7.774	164,672,041
2022-09-02	7.610	7.860	7.330	7.770	7.588	168,932,798
2022-09-01	7.660	7.680	7.330	7.430	7.256	119,612,009
2022-08-31	8.450	8.560	7.610	7.660	7.481	178,860,830
2022-08-30	9.500	9.660	8.440	8.440	8.242	230,367,769
2022-08-29	9.220	9.590	9.020	9.380	9.160	194,664,885
2022-08-26	10.000	10.340	9.310	9.500	9.278	248,061,739
2022-08-25	9.050	9.680	8.790	9.680	9.453	175,277,572
2022-08-24	8.020	8.830	7.950	8.800	8.594	213,527,566
2022-08-23	7.450	8.030	7.310	8.030	7.842	127,464,263
2022-08-22	6.730	7.370	6.640	7.300	7.129	119,421,861
2022-08-19	6.700	7.080	6.650	6.700	6.543	116,686,954
2022-08-18	5.990	6.620	5.950	6.620	6.465	126,437,449
2022-08-17	6.030	6.120	5.860	6.020	5.879	82,110,164
2022-08-16	5.500	6.050	5.450	5.930	5.791	135,011,475
2022-08-15	5.590	5.590	5.400	5.500	5.371	119,672,993
2022-08-12	4.940	5.470	4.920	5.470	5.342	96,501,300
2022-08-11	4.610	4.980	4.610	4.970	4.854	52,997,357
2022-08-10	4.700	4.700	4.560	4.590	4.483	24,602,625
2022-08-09	4.610	4.710	4.590	4.690	4.580	30,125,352
2022-08-08	4.630	4.640	4.570	4.630	4.522	22,870,371
2022-08-05	4.700	4.720	4.540	4.640	4.531	26,262,097
2022-08-04	4.720	4.760	4.580	4.680	4.570	22,805,214
2022-08-03	4.860	4.930	4.660	4.670	4.561	25,839,792
2022-08-02	5.090	5.090	4.820	4.860	4.697	36,488,757
2022-08-01	5.080	5.230	5.080	5.110	4.939	28,058,341

← NewerPage 17 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.