COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9.050 | 9.130 | 8.780 | 9.040 | 9.040 | 29,383,703 |
| 2026-04-16 | 9.070 | 9.180 | 8.990 | 9.110 | 9.110 | 31,390,202 |
| 2026-04-15 | 8.750 | 9.100 | 8.670 | 9.030 | 9.030 | 38,239,650 |
| 2026-04-14 | 8.880 | 8.920 | 8.650 | 8.760 | 8.760 | 34,565,654 |
| 2026-04-13 | 9.050 | 9.110 | 8.850 | 8.880 | 8.880 | 35,389,592 |
| 2026-04-10 | 9.600 | 9.600 | 9.110 | 9.150 | 9.150 | 50,051,985 |
| 2026-04-09 | 9.300 | 9.570 | 9.240 | 9.480 | 9.480 | 40,017,433 |
| 2026-04-08 | 9.380 | 9.610 | 9.230 | 9.410 | 9.410 | 68,447,789 |
| 2026-04-07 | 9.380 | 9.490 | 9.180 | 9.200 | 9.200 | 57,879,734 |
| 2026-04-03 | 9.700 | 10.070 | 9.390 | 9.420 | 9.420 | 72,960,596 |
| 2026-04-02 | 9.110 | 9.850 | 9.110 | 9.600 | 9.600 | 96,216,158 |
| 2026-04-01 | 9.070 | 9.300 | 9.020 | 9.150 | 9.150 | 62,684,536 |
| 2026-03-31 | 9.120 | 9.250 | 8.930 | 8.990 | 8.990 | 61,902,793 |
| 2026-03-30 | 8.870 | 9.210 | 8.800 | 9.160 | 9.160 | 74,470,417 |
| 2026-03-27 | 8.700 | 9.100 | 8.650 | 8.970 | 8.970 | 81,651,429 |
| 2026-03-26 | 8.580 | 8.940 | 8.480 | 8.790 | 8.790 | 100,143,568 |
| 2026-03-25 | 8.200 | 8.500 | 8.130 | 8.390 | 8.390 | 49,143,636 |
| 2026-03-24 | 7.980 | 8.230 | 7.920 | 8.200 | 8.200 | 43,819,247 |
| 2026-03-23 | 7.920 | 8.080 | 7.800 | 7.910 | 7.910 | 53,319,224 |
| 2026-03-20 | 8.010 | 8.230 | 7.970 | 7.990 | 7.990 | 41,619,600 |
| 2026-03-19 | 8.320 | 8.330 | 7.950 | 8.020 | 8.020 | 51,511,449 |
| 2026-03-18 | 8.260 | 8.590 | 8.120 | 8.380 | 8.380 | 55,535,588 |
| 2026-03-17 | 8.460 | 8.550 | 8.240 | 8.260 | 8.260 | 49,100,533 |
| 2026-03-16 | 8.320 | 8.560 | 8.270 | 8.490 | 8.490 | 65,901,528 |
| 2026-03-13 | 8.150 | 8.440 | 8.090 | 8.320 | 8.320 | 57,790,716 |
| 2026-03-12 | 8.250 | 8.320 | 8.090 | 8.190 | 8.190 | 42,434,203 |
| 2026-03-11 | 7.940 | 8.300 | 7.860 | 8.260 | 8.260 | 66,734,800 |
| 2026-03-10 | 7.800 | 8.150 | 7.770 | 7.940 | 7.940 | 58,788,725 |
| 2026-03-09 | 8.320 | 8.440 | 7.690 | 7.900 | 7.900 | 103,211,280 |
| 2026-03-06 | 8.230 | 8.470 | 8.040 | 8.280 | 8.280 | 95,404,428 |
| 2026-03-05 | 8.150 | 8.570 | 8.010 | 8.420 | 8.420 | 118,317,955 |
| 2026-03-04 | 8.880 | 8.880 | 8.370 | 8.370 | 8.370 | 146,791,720 |
| 2026-03-03 | 8.480 | 9.320 | 8.280 | 9.300 | 9.300 | 219,999,146 |
| 2026-03-02 | 8.630 | 8.780 | 8.070 | 8.470 | 8.470 | 122,931,574 |
| 2026-02-27 | 8.410 | 8.540 | 8.280 | 8.360 | 8.360 | 35,970,576 |
| 2026-02-26 | 8.220 | 8.470 | 8.220 | 8.430 | 8.430 | 58,014,239 |
| 2026-02-25 | 8.070 | 8.690 | 8.060 | 8.380 | 8.380 | 85,916,464 |
| 2026-02-24 | 7.940 | 8.260 | 7.940 | 8.080 | 8.080 | 48,372,092 |
| 2026-02-13 | 8.050 | 8.090 | 7.740 | 7.800 | 7.800 | 42,074,284 |
| 2026-02-12 | 8.100 | 8.260 | 8.040 | 8.110 | 8.110 | 40,236,550 |
| 2026-02-11 | 7.820 | 8.240 | 7.810 | 8.040 | 8.040 | 51,153,088 |
| 2026-02-10 | 7.690 | 7.880 | 7.580 | 7.820 | 7.820 | 29,213,090 |
| 2026-02-09 | 7.560 | 7.760 | 7.550 | 7.690 | 7.690 | 31,107,710 |
| 2026-02-06 | 7.530 | 7.630 | 7.460 | 7.500 | 7.500 | 24,812,500 |
| 2026-02-05 | 7.610 | 7.710 | 7.540 | 7.590 | 7.590 | 24,543,330 |
| 2026-02-04 | 7.470 | 7.680 | 7.440 | 7.620 | 7.620 | 31,936,691 |
| 2026-02-03 | 7.430 | 7.510 | 7.360 | 7.470 | 7.470 | 35,002,480 |
| 2026-02-02 | 7.720 | 7.760 | 7.330 | 7.340 | 7.340 | 60,718,206 |
| 2026-01-30 | 7.840 | 8.010 | 7.660 | 7.820 | 7.820 | 40,461,980 |
| 2026-01-29 | 7.750 | 8.000 | 7.740 | 7.880 | 7.880 | 53,246,286 |
| 2026-01-28 | 7.760 | 7.850 | 7.630 | 7.760 | 7.760 | 39,783,877 |
| 2026-01-27 | 7.760 | 7.880 | 7.620 | 7.660 | 7.660 | 41,334,273 |
| 2026-01-26 | 7.650 | 7.820 | 7.550 | 7.810 | 7.810 | 52,362,907 |
| 2026-01-23 | 7.600 | 7.640 | 7.520 | 7.580 | 7.580 | 28,433,034 |
| 2026-01-22 | 7.600 | 7.700 | 7.550 | 7.600 | 7.600 | 24,498,728 |
| 2026-01-21 | 7.530 | 7.760 | 7.520 | 7.610 | 7.610 | 40,308,515 |
| 2026-01-20 | 7.500 | 7.560 | 7.350 | 7.560 | 7.560 | 32,568,197 |
| 2026-01-19 | 7.370 | 7.550 | 7.310 | 7.480 | 7.480 | 29,562,840 |
| 2026-01-16 | 7.540 | 7.550 | 7.300 | 7.330 | 7.330 | 34,000,647 |
| 2026-01-15 | 7.410 | 7.580 | 7.380 | 7.520 | 7.520 | 36,081,804 |
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.