COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10.580 | 10.740 | 10.280 | 10.400 | 10.400 | 91,724,256 |
| 2026-07-15 | 10.270 | 10.850 | 10.100 | 10.570 | 10.570 | 116,303,253 |
| 2026-07-14 | 9.980 | 10.640 | 9.710 | 10.580 | 10.580 | 184,010,304 |
| 2026-07-13 | 9.150 | 9.890 | 9.150 | 9.820 | 9.820 | 217,908,089 |
| 2026-07-10 | 8.980 | 8.990 | 8.800 | 8.990 | 8.990 | 40,442,087 |
| 2026-07-09 | 8.230 | 8.280 | 7.990 | 8.170 | 8.170 | 28,125,900 |
| 2026-07-08 | 8.360 | 8.530 | 8.180 | 8.200 | 8.200 | 25,771,900 |
| 2026-07-07 | 8.640 | 8.660 | 8.270 | 8.290 | 8.290 | 25,669,800 |
| 2026-07-06 | 8.570 | 8.740 | 8.520 | 8.640 | 8.640 | 31,266,658 |
| 2026-07-03 | 8.600 | 8.740 | 8.500 | 8.630 | 8.630 | 36,381,843 |
| 2026-07-02 | 8.200 | 8.650 | 8.180 | 8.530 | 8.530 | 57,436,854 |
| 2026-07-01 | 7.780 | 8.420 | 7.780 | 8.230 | 8.230 | 63,693,221 |
| 2026-06-30 | 8.250 | 8.250 | 7.690 | 7.810 | 7.810 | 43,351,900 |
| 2026-06-29 | 8.050 | 8.260 | 7.700 | 8.250 | 8.250 | 45,447,434 |
| 2026-06-26 | 8.130 | 8.250 | 8.000 | 8.090 | 8.090 | 31,971,100 |
| 2026-06-25 | 8.110 | 8.450 | 7.990 | 8.180 | 8.180 | 45,574,096 |
| 2026-06-24 | 8.400 | 8.640 | 8.140 | 8.160 | 8.160 | 40,584,573 |
| 2026-06-23 | 8.200 | 8.540 | 8.150 | 8.360 | 8.360 | 60,982,551 |
| 2026-06-22 | 7.860 | 8.180 | 7.690 | 8.150 | 8.150 | 34,036,698 |
| 2026-06-18 | 7.920 | 8.000 | 7.750 | 7.860 | 7.860 | 23,957,049 |
| 2026-06-17 | 7.940 | 8.080 | 7.880 | 7.960 | 7.960 | 26,777,324 |
| 2026-06-16 | 8.120 | 8.190 | 7.900 | 7.930 | 7.930 | 33,041,140 |
| 2026-06-15 | 8.180 | 8.430 | 7.990 | 8.190 | 8.190 | 52,144,956 |
| 2026-06-12 | 7.830 | 8.190 | 7.830 | 7.990 | 7.990 | 53,984,811 |
| 2026-06-11 | 7.660 | 7.860 | 7.530 | 7.830 | 7.830 | 28,996,067 |
| 2026-06-10 | 7.620 | 7.720 | 7.490 | 7.660 | 7.660 | 22,814,458 |
| 2026-06-09 | 7.510 | 7.740 | 7.420 | 7.700 | 7.700 | 39,144,004 |
| 2026-06-08 | 7.850 | 8.000 | 7.410 | 7.480 | 7.480 | 41,494,883 |
| 2026-06-05 | 7.620 | 8.120 | 7.570 | 7.920 | 7.920 | 52,216,483 |
| 2026-06-04 | 7.750 | 7.780 | 7.520 | 7.610 | 7.610 | 35,289,732 |
| 2026-06-03 | 8.000 | 8.080 | 7.710 | 7.760 | 7.760 | 31,590,200 |
| 2026-06-02 | 8.010 | 8.190 | 7.990 | 8.050 | 8.050 | 42,325,899 |
| 2026-06-01 | 7.760 | 8.100 | 7.760 | 8.070 | 8.070 | 63,164,840 |
| 2026-05-29 | 7.520 | 7.830 | 7.510 | 7.800 | 7.800 | 49,608,310 |
| 2026-05-28 | 7.660 | 7.690 | 7.450 | 7.540 | 7.540 | 26,051,561 |
| 2026-05-27 | 7.750 | 7.790 | 7.540 | 7.670 | 7.670 | 28,510,118 |
| 2026-05-26 | 7.730 | 7.850 | 7.510 | 7.820 | 7.820 | 35,736,339 |
| 2026-05-25 | 7.870 | 7.930 | 7.660 | 7.750 | 7.750 | 31,194,000 |
| 2026-05-22 | 7.970 | 7.970 | 7.750 | 7.870 | 7.870 | 29,592,224 |
| 2026-05-21 | 7.930 | 8.280 | 7.830 | 7.870 | 7.870 | 52,399,922 |
| 2026-05-20 | 7.710 | 8.010 | 7.680 | 7.960 | 7.960 | 40,517,020 |
| 2026-05-19 | 7.750 | 7.830 | 7.660 | 7.750 | 7.750 | 27,547,798 |
| 2026-05-18 | 7.950 | 7.990 | 7.670 | 7.730 | 7.730 | 37,560,689 |
| 2026-05-15 | 8.340 | 8.370 | 7.940 | 8.000 | 8.000 | 51,077,624 |
| 2026-05-14 | 8.200 | 8.500 | 8.150 | 8.330 | 8.330 | 50,783,020 |
| 2026-05-13 | 8.180 | 8.310 | 8.150 | 8.220 | 8.220 | 28,274,514 |
| 2026-05-12 | 8.240 | 8.300 | 8.140 | 8.160 | 8.160 | 25,361,344 |
| 2026-05-11 | 8.480 | 8.490 | 8.160 | 8.250 | 8.250 | 47,915,000 |
| 2026-05-08 | 8.470 | 8.630 | 8.290 | 8.500 | 8.500 | 50,176,827 |
| 2026-05-07 | 8.560 | 8.690 | 8.420 | 8.480 | 8.480 | 56,953,801 |
| 2026-05-06 | 8.580 | 8.720 | 8.370 | 8.540 | 8.540 | 53,560,358 |
| 2026-04-30 | 8.550 | 8.690 | 8.410 | 8.560 | 8.560 | 36,787,038 |
| 2026-04-29 | 8.880 | 8.900 | 8.320 | 8.580 | 8.580 | 84,345,532 |
| 2026-04-28 | 8.890 | 9.330 | 8.880 | 9.030 | 9.030 | 35,566,474 |
| 2026-04-27 | 9.060 | 9.180 | 8.860 | 8.920 | 8.920 | 29,625,900 |
| 2026-04-24 | 9.000 | 9.070 | 8.860 | 9.000 | 9.000 | 24,667,345 |
| 2026-04-23 | 9.080 | 9.100 | 8.940 | 9.060 | 9.060 | 23,485,300 |
| 2026-04-22 | 8.920 | 9.180 | 8.910 | 9.150 | 9.150 | 31,161,478 |
| 2026-04-21 | 8.970 | 9.030 | 8.820 | 8.990 | 8.990 | 28,805,081 |
| 2026-04-20 | 9.040 | 9.200 | 8.900 | 8.950 | 8.950 | 26,553,529 |
← NewerPage 2 of 2 · 120 trading days
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.