COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.440 | 4.490 | 4.330 | 4.350 | 4.204 | 16,491,400 |
| 2022-01-26 | 4.380 | 4.470 | 4.380 | 4.450 | 4.301 | 15,607,799 |
| 2022-01-25 | 4.610 | 4.670 | 4.380 | 4.390 | 4.243 | 30,565,777 |
| 2022-01-24 | 4.580 | 4.680 | 4.540 | 4.620 | 4.465 | 20,089,360 |
| 2022-01-21 | 4.830 | 4.840 | 4.720 | 4.730 | 4.572 | 16,857,610 |
| 2022-01-20 | 4.900 | 4.930 | 4.800 | 4.830 | 4.668 | 17,615,774 |
| 2022-01-19 | 4.920 | 4.960 | 4.890 | 4.920 | 4.755 | 14,891,028 |
| 2022-01-18 | 4.930 | 4.950 | 4.860 | 4.940 | 4.775 | 19,687,367 |
| 2022-01-17 | 5.000 | 5.020 | 4.890 | 4.930 | 4.765 | 23,292,802 |
| 2022-01-14 | 5.190 | 5.200 | 4.980 | 5.000 | 4.833 | 37,761,180 |
| 2022-01-13 | 5.150 | 5.270 | 5.140 | 5.190 | 5.016 | 24,142,263 |
| 2022-01-12 | 5.200 | 5.220 | 5.110 | 5.170 | 4.997 | 20,517,620 |
| 2022-01-11 | 5.140 | 5.260 | 5.130 | 5.220 | 5.045 | 25,959,379 |
| 2022-01-10 | 5.200 | 5.210 | 5.120 | 5.150 | 4.978 | 19,787,304 |
| 2022-01-07 | 5.190 | 5.250 | 5.160 | 5.190 | 5.016 | 23,858,147 |
| 2022-01-06 | 5.170 | 5.310 | 5.140 | 5.190 | 5.016 | 28,598,008 |
| 2022-01-05 | 5.180 | 5.260 | 5.130 | 5.170 | 4.997 | 37,729,198 |
| 2022-01-04 | 5.060 | 5.180 | 5.060 | 5.160 | 4.987 | 34,564,150 |
| 2021-12-31 | 5.020 | 5.060 | 5.020 | 5.040 | 4.871 | 17,413,568 |
| 2021-12-30 | 5.120 | 5.140 | 5.010 | 5.050 | 4.881 | 24,258,921 |
| 2021-12-29 | 5.020 | 5.170 | 5.010 | 5.120 | 4.949 | 25,560,964 |
| 2021-12-28 | 4.980 | 5.080 | 4.940 | 5.050 | 4.881 | 22,878,341 |
| 2021-12-27 | 5.000 | 5.030 | 4.960 | 4.970 | 4.804 | 20,056,746 |
| 2021-12-24 | 5.150 | 5.160 | 5.000 | 5.010 | 4.842 | 26,911,469 |
| 2021-12-23 | 5.200 | 5.240 | 5.130 | 5.150 | 4.978 | 25,439,340 |
| 2021-12-22 | 5.320 | 5.350 | 5.190 | 5.210 | 5.036 | 28,860,600 |
| 2021-12-21 | 5.070 | 5.330 | 5.070 | 5.320 | 5.142 | 46,881,991 |
| 2021-12-20 | 5.190 | 5.200 | 5.090 | 5.100 | 4.929 | 28,629,166 |
| 2021-12-17 | 5.250 | 5.310 | 5.210 | 5.220 | 5.045 | 27,658,373 |
| 2021-12-16 | 5.190 | 5.300 | 5.180 | 5.270 | 5.094 | 23,677,684 |
| 2021-12-15 | 5.190 | 5.260 | 5.170 | 5.200 | 5.026 | 23,217,132 |
| 2021-12-14 | 5.220 | 5.260 | 5.140 | 5.200 | 5.026 | 30,152,862 |
| 2021-12-13 | 5.250 | 5.330 | 5.230 | 5.240 | 5.065 | 29,581,761 |
| 2021-12-10 | 5.290 | 5.380 | 5.230 | 5.270 | 5.094 | 33,815,601 |
| 2021-12-09 | 5.360 | 5.390 | 5.290 | 5.310 | 5.132 | 29,411,803 |
| 2021-12-08 | 5.350 | 5.430 | 5.270 | 5.370 | 5.190 | 38,171,426 |
| 2021-12-07 | 5.530 | 5.590 | 5.290 | 5.360 | 5.181 | 50,442,910 |
| 2021-12-06 | 5.440 | 5.630 | 5.360 | 5.450 | 5.268 | 74,245,909 |
| 2021-12-03 | 5.350 | 5.500 | 5.340 | 5.420 | 5.239 | 69,841,154 |
| 2021-12-02 | 5.340 | 5.480 | 5.260 | 5.270 | 5.094 | 61,764,904 |
| 2021-12-01 | 5.350 | 5.550 | 5.270 | 5.360 | 5.181 | 70,568,279 |
| 2021-11-30 | 5.220 | 5.600 | 5.100 | 5.460 | 5.277 | 117,330,680 |
| 2021-11-29 | 4.900 | 5.350 | 4.860 | 5.290 | 5.113 | 85,498,574 |
| 2021-11-26 | 4.990 | 5.000 | 4.910 | 4.930 | 4.765 | 22,688,006 |
| 2021-11-25 | 5.010 | 5.060 | 4.950 | 5.020 | 4.852 | 25,452,396 |
| 2021-11-24 | 5.110 | 5.110 | 4.990 | 5.010 | 4.842 | 31,919,491 |
| 2021-11-23 | 5.030 | 5.150 | 4.970 | 5.110 | 4.939 | 39,262,045 |
| 2021-11-22 | 4.960 | 5.050 | 4.920 | 5.020 | 4.852 | 35,621,957 |
| 2021-11-19 | 4.830 | 4.940 | 4.800 | 4.930 | 4.765 | 31,135,773 |
| 2021-11-18 | 4.820 | 4.940 | 4.820 | 4.840 | 4.678 | 31,654,656 |
| 2021-11-17 | 4.880 | 4.920 | 4.760 | 4.860 | 4.697 | 35,061,707 |
| 2021-11-16 | 4.880 | 5.030 | 4.840 | 4.900 | 4.736 | 44,326,665 |
| 2021-11-15 | 4.920 | 4.950 | 4.850 | 4.880 | 4.717 | 27,087,627 |
| 2021-11-12 | 5.000 | 5.000 | 4.880 | 4.920 | 4.755 | 29,769,752 |
| 2021-11-11 | 4.970 | 5.020 | 4.920 | 5.010 | 4.842 | 28,645,789 |
| 2021-11-10 | 4.940 | 5.020 | 4.820 | 5.010 | 4.842 | 35,662,173 |
| 2021-11-09 | 5.010 | 5.020 | 4.920 | 4.960 | 4.794 | 21,776,438 |
| 2021-11-08 | 5.000 | 5.070 | 4.970 | 5.010 | 4.842 | 25,479,296 |
| 2021-11-05 | 5.250 | 5.270 | 4.990 | 4.990 | 4.823 | 43,875,055 |
| 2021-11-04 | 5.190 | 5.410 | 5.170 | 5.270 | 5.094 | 47,147,800 |
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.