COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.190 | 5.410 | 5.170 | 5.270 | 5.094 | 47,147,800 |
| 2021-11-03 | 5.140 | 5.380 | 5.130 | 5.200 | 5.026 | 29,005,569 |
| 2021-11-02 | 5.390 | 5.490 | 5.110 | 5.210 | 5.036 | 40,631,507 |
| 2021-11-01 | 5.270 | 5.430 | 5.250 | 5.350 | 5.171 | 34,273,422 |
| 2021-10-29 | 5.220 | 5.440 | 5.190 | 5.290 | 5.113 | 45,599,074 |
| 2021-10-28 | 5.380 | 5.420 | 5.180 | 5.220 | 5.045 | 28,247,817 |
| 2021-10-27 | 5.530 | 5.560 | 5.340 | 5.380 | 5.200 | 26,728,960 |
| 2021-10-26 | 5.620 | 5.670 | 5.460 | 5.540 | 5.355 | 24,025,347 |
| 2021-10-25 | 5.580 | 5.660 | 5.460 | 5.630 | 5.442 | 26,887,860 |
| 2021-10-22 | 5.820 | 5.850 | 5.570 | 5.590 | 5.403 | 33,799,675 |
| 2021-10-21 | 5.900 | 5.990 | 5.780 | 5.790 | 5.596 | 28,552,191 |
| 2021-10-20 | 6.050 | 6.060 | 5.880 | 5.900 | 5.703 | 32,009,246 |
| 2021-10-19 | 6.170 | 6.170 | 5.970 | 6.030 | 5.828 | 38,030,139 |
| 2021-10-18 | 5.980 | 6.140 | 5.950 | 6.090 | 5.886 | 37,202,084 |
| 2021-10-15 | 6.230 | 6.240 | 5.950 | 6.000 | 5.799 | 38,272,794 |
| 2021-10-14 | 6.350 | 6.400 | 6.160 | 6.240 | 6.031 | 26,670,110 |
← NewerPage 21 of 21 · 1,216 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.