COSCO SHIPPING Specialized Carriers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.300	4.500	4.260	4.500	4.349	49,195,913
2022-04-29	4.000	4.090	3.870	4.090	3.953	23,777,901
2022-04-28	3.730	3.860	3.640	3.720	3.596	17,648,146
2022-04-27	3.580	3.770	3.500	3.760	3.634	22,042,179
2022-04-26	3.790	3.840	3.610	3.650	3.528	30,799,518
2022-04-25	4.260	4.290	3.900	3.910	3.779	37,262,534
2022-04-22	4.180	4.400	4.110	4.320	4.175	28,993,776
2022-04-21	4.440	4.480	4.180	4.230	4.088	27,083,090
2022-04-20	4.370	4.740	4.350	4.470	4.320	41,978,404
2022-04-19	4.300	4.370	4.280	4.340	4.195	13,497,687
2022-04-18	4.370	4.370	4.260	4.280	4.137	17,826,723
2022-04-15	4.510	4.550	4.370	4.400	4.253	22,350,668
2022-04-14	4.530	4.570	4.490	4.540	4.388	22,669,374
2022-04-13	4.480	4.640	4.440	4.530	4.378	38,629,066
2022-04-12	4.250	4.530	4.220	4.500	4.349	31,061,727
2022-04-11	4.430	4.510	4.260	4.320	4.175	25,675,868
2022-04-08	4.460	4.530	4.360	4.430	4.282	19,716,675
2022-04-07	4.540	4.570	4.440	4.450	4.301	23,589,161
2022-04-06	4.530	4.580	4.480	4.580	4.427	38,195,710
2022-04-01	4.430	4.700	4.370	4.590	4.436	51,560,089
2022-03-31	4.360	4.510	4.350	4.450	4.301	28,828,719
2022-03-30	4.340	4.400	4.290	4.380	4.233	18,950,969
2022-03-29	4.330	4.510	4.320	4.340	4.195	27,430,808
2022-03-28	4.230	4.370	4.160	4.350	4.204	20,296,293
2022-03-25	4.270	4.340	4.220	4.250	4.108	14,656,387
2022-03-24	4.290	4.310	4.230	4.240	4.098	10,257,303
2022-03-23	4.340	4.360	4.280	4.290	4.146	12,532,253
2022-03-22	4.300	4.390	4.290	4.350	4.204	15,160,165
2022-03-21	4.350	4.390	4.270	4.340	4.195	16,043,079
2022-03-18	4.260	4.350	4.230	4.330	4.185	14,928,271
2022-03-17	4.290	4.360	4.240	4.260	4.117	19,887,866
2022-03-16	4.160	4.240	4.010	4.230	4.088	26,243,018
2022-03-15	4.400	4.420	4.070	4.080	3.943	27,603,267
2022-03-14	4.530	4.580	4.410	4.410	4.262	16,937,306
2022-03-11	4.470	4.580	4.370	4.570	4.417	19,448,289
2022-03-10	4.650	4.680	4.490	4.500	4.349	19,671,450
2022-03-09	4.660	4.700	4.300	4.530	4.378	24,468,406
2022-03-08	4.870	4.870	4.630	4.660	4.504	25,429,699
2022-03-07	4.930	4.970	4.830	4.880	4.717	24,736,713
2022-03-04	5.100	5.100	4.960	4.980	4.813	39,336,005
2022-03-03	4.980	5.140	4.960	5.110	4.939	59,539,360
2022-03-02	4.840	4.940	4.810	4.940	4.775	30,617,910
2022-03-01	4.830	4.870	4.780	4.850	4.688	25,130,942
2022-02-28	4.830	4.920	4.660	4.860	4.697	46,114,221
2022-02-25	4.650	4.770	4.650	4.710	4.552	18,863,523
2022-02-24	4.730	4.790	4.570	4.630	4.475	23,135,437
2022-02-23	4.700	4.760	4.700	4.740	4.581	11,139,718
2022-02-22	4.830	4.830	4.670	4.690	4.533	14,787,552
2022-02-21	4.720	4.820	4.700	4.810	4.649	16,134,136
2022-02-18	4.680	4.740	4.640	4.730	4.572	13,901,161
2022-02-17	4.720	4.790	4.670	4.680	4.523	17,404,090
2022-02-16	4.650	4.770	4.650	4.700	4.543	14,960,913
2022-02-15	4.730	4.760	4.580	4.650	4.494	17,514,423
2022-02-14	4.830	4.830	4.680	4.700	4.543	18,144,004
2022-02-11	4.850	4.890	4.810	4.820	4.659	17,017,322
2022-02-10	4.880	4.910	4.820	4.880	4.717	20,628,000
2022-02-09	4.820	4.860	4.770	4.830	4.668	22,748,342
2022-02-08	4.660	4.820	4.610	4.810	4.649	30,795,298
2022-02-07	4.520	4.650	4.510	4.650	4.494	22,302,092
2022-01-28	4.400	4.520	4.340	4.470	4.320	19,843,341

← NewerPage 19 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.