COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.080 | 5.230 | 5.080 | 5.110 | 4.939 | 28,058,341 |
| 2022-07-29 | 5.190 | 5.240 | 5.040 | 5.070 | 4.900 | 33,275,404 |
| 2022-07-28 | 5.290 | 5.380 | 5.150 | 5.170 | 4.997 | 32,126,470 |
| 2022-07-27 | 5.360 | 5.390 | 5.260 | 5.270 | 5.094 | 27,803,902 |
| 2022-07-26 | 5.340 | 5.480 | 5.270 | 5.370 | 5.190 | 41,323,145 |
| 2022-07-25 | 5.300 | 5.500 | 5.260 | 5.320 | 5.142 | 61,500,307 |
| 2022-07-22 | 5.010 | 5.390 | 5.010 | 5.300 | 5.123 | 70,396,604 |
| 2022-07-21 | 5.290 | 5.290 | 4.980 | 4.980 | 4.813 | 46,246,388 |
| 2022-07-20 | 4.920 | 5.190 | 4.910 | 5.190 | 5.016 | 66,452,197 |
| 2022-07-19 | 4.800 | 4.980 | 4.740 | 4.940 | 4.775 | 67,536,217 |
| 2022-07-18 | 4.370 | 4.770 | 4.370 | 4.700 | 4.543 | 53,078,299 |
| 2022-07-15 | 4.380 | 4.440 | 4.360 | 4.370 | 4.224 | 16,995,030 |
| 2022-07-14 | 4.440 | 4.440 | 4.350 | 4.380 | 4.233 | 27,754,672 |
| 2022-07-13 | 4.540 | 4.540 | 4.310 | 4.450 | 4.301 | 59,441,070 |
| 2022-07-12 | 4.870 | 4.870 | 4.730 | 4.740 | 4.581 | 23,972,500 |
| 2022-07-11 | 4.860 | 4.890 | 4.720 | 4.880 | 4.717 | 30,850,400 |
| 2022-07-08 | 4.800 | 5.000 | 4.780 | 4.860 | 4.697 | 41,729,203 |
| 2022-07-07 | 4.760 | 4.880 | 4.740 | 4.760 | 4.601 | 27,356,466 |
| 2022-07-06 | 4.740 | 4.790 | 4.640 | 4.680 | 4.523 | 19,028,978 |
| 2022-07-05 | 4.730 | 4.900 | 4.720 | 4.780 | 4.620 | 28,884,119 |
| 2022-07-04 | 4.660 | 4.720 | 4.610 | 4.720 | 4.562 | 20,778,342 |
| 2022-07-01 | 4.780 | 4.790 | 4.700 | 4.710 | 4.552 | 18,495,310 |
| 2022-06-30 | 4.780 | 4.810 | 4.740 | 4.760 | 4.601 | 21,627,500 |
| 2022-06-29 | 4.990 | 4.990 | 4.780 | 4.780 | 4.620 | 31,363,662 |
| 2022-06-28 | 4.810 | 4.980 | 4.750 | 4.970 | 4.804 | 35,727,852 |
| 2022-06-27 | 4.850 | 4.880 | 4.790 | 4.800 | 4.639 | 24,804,386 |
| 2022-06-24 | 4.860 | 4.880 | 4.760 | 4.840 | 4.678 | 20,603,297 |
| 2022-06-23 | 4.780 | 4.870 | 4.720 | 4.830 | 4.668 | 28,057,032 |
| 2022-06-22 | 4.790 | 5.050 | 4.740 | 4.850 | 4.688 | 45,636,155 |
| 2022-06-21 | 4.840 | 4.880 | 4.710 | 4.760 | 4.601 | 20,534,341 |
| 2022-06-20 | 4.830 | 4.900 | 4.800 | 4.830 | 4.668 | 22,186,370 |
| 2022-06-17 | 4.820 | 4.840 | 4.710 | 4.810 | 4.649 | 26,124,584 |
| 2022-06-16 | 4.950 | 4.990 | 4.850 | 4.860 | 4.697 | 33,411,399 |
| 2022-06-15 | 4.970 | 5.090 | 4.950 | 4.950 | 4.784 | 53,504,234 |
| 2022-06-14 | 4.760 | 4.920 | 4.690 | 4.910 | 4.746 | 30,121,722 |
| 2022-06-13 | 4.780 | 4.950 | 4.730 | 4.810 | 4.649 | 30,425,196 |
| 2022-06-10 | 4.760 | 4.860 | 4.760 | 4.830 | 4.668 | 20,222,338 |
| 2022-06-09 | 4.960 | 5.000 | 4.780 | 4.830 | 4.668 | 35,062,605 |
| 2022-06-08 | 5.070 | 5.120 | 4.860 | 5.000 | 4.833 | 34,800,069 |
| 2022-06-07 | 4.940 | 5.180 | 4.910 | 5.070 | 4.900 | 53,593,597 |
| 2022-06-06 | 4.990 | 5.010 | 4.850 | 4.950 | 4.784 | 40,329,021 |
| 2022-06-02 | 5.090 | 5.160 | 4.910 | 4.980 | 4.813 | 53,124,087 |
| 2022-06-01 | 4.860 | 5.200 | 4.840 | 5.160 | 4.987 | 67,892,483 |
| 2022-05-31 | 4.900 | 5.010 | 4.840 | 4.890 | 4.726 | 27,140,132 |
| 2022-05-30 | 4.920 | 4.970 | 4.830 | 4.910 | 4.746 | 25,134,122 |
| 2022-05-27 | 4.940 | 5.010 | 4.900 | 4.930 | 4.765 | 26,546,585 |
| 2022-05-26 | 5.000 | 5.030 | 4.880 | 4.940 | 4.775 | 27,985,097 |
| 2022-05-25 | 4.810 | 5.050 | 4.760 | 4.970 | 4.804 | 45,381,764 |
| 2022-05-24 | 5.020 | 5.080 | 4.790 | 4.790 | 4.630 | 48,950,469 |
| 2022-05-23 | 4.830 | 5.020 | 4.820 | 4.950 | 4.784 | 40,304,392 |
| 2022-05-20 | 4.730 | 4.900 | 4.730 | 4.850 | 4.688 | 32,078,582 |
| 2022-05-19 | 4.620 | 4.710 | 4.610 | 4.700 | 4.543 | 18,190,380 |
| 2022-05-18 | 4.720 | 4.750 | 4.670 | 4.710 | 4.552 | 19,805,496 |
| 2022-05-17 | 4.700 | 4.750 | 4.600 | 4.750 | 4.591 | 29,678,565 |
| 2022-05-16 | 4.700 | 4.780 | 4.630 | 4.690 | 4.533 | 27,118,900 |
| 2022-05-13 | 4.620 | 4.780 | 4.590 | 4.710 | 4.552 | 33,955,305 |
| 2022-05-12 | 4.500 | 4.640 | 4.480 | 4.610 | 4.456 | 29,995,967 |
| 2022-05-11 | 4.610 | 4.720 | 4.530 | 4.550 | 4.398 | 37,970,143 |
| 2022-05-10 | 4.660 | 4.700 | 4.490 | 4.580 | 4.427 | 41,488,219 |
| 2022-05-09 | 4.590 | 4.750 | 4.590 | 4.700 | 4.543 | 52,769,061 |
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.