COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.370 | 7.680 | 7.310 | 7.410 | 7.410 | 50,238,204 |
| 2026-01-13 | 7.410 | 7.480 | 7.350 | 7.380 | 7.380 | 40,158,831 |
| 2026-01-12 | 7.060 | 7.460 | 7.020 | 7.400 | 7.400 | 67,547,003 |
| 2026-01-09 | 7.080 | 7.170 | 7.020 | 7.130 | 7.130 | 31,573,673 |
| 2026-01-08 | 7.180 | 7.300 | 7.070 | 7.080 | 7.080 | 30,401,590 |
| 2026-01-07 | 7.130 | 7.270 | 7.130 | 7.160 | 7.160 | 24,805,909 |
| 2026-01-06 | 7.060 | 7.200 | 7.050 | 7.130 | 7.130 | 26,002,901 |
| 2026-01-05 | 7.140 | 7.200 | 7.050 | 7.070 | 7.070 | 27,907,150 |
| 2025-12-31 | 7.140 | 7.180 | 7.080 | 7.100 | 7.100 | 14,953,854 |
| 2025-12-30 | 7.210 | 7.250 | 7.110 | 7.140 | 7.140 | 29,709,993 |
| 2025-12-29 | 7.190 | 7.360 | 7.140 | 7.250 | 7.250 | 27,937,170 |
| 2025-12-26 | 7.220 | 7.240 | 7.150 | 7.190 | 7.190 | 18,692,443 |
| 2025-12-25 | 7.220 | 7.270 | 7.150 | 7.200 | 7.200 | 19,432,575 |
| 2025-12-24 | 7.270 | 7.280 | 7.150 | 7.240 | 7.240 | 21,821,908 |
| 2025-12-23 | 7.350 | 7.410 | 7.250 | 7.290 | 7.290 | 26,209,757 |
| 2025-12-22 | 7.200 | 7.410 | 7.190 | 7.340 | 7.340 | 29,232,736 |
| 2025-12-19 | 7.190 | 7.270 | 7.140 | 7.220 | 7.220 | 16,603,360 |
| 2025-12-18 | 7.150 | 7.250 | 7.120 | 7.210 | 7.210 | 14,273,725 |
| 2025-12-17 | 7.070 | 7.200 | 7.040 | 7.180 | 7.180 | 14,070,367 |
| 2025-12-16 | 7.230 | 7.230 | 7.020 | 7.080 | 7.080 | 18,067,061 |
| 2025-12-15 | 7.100 | 7.300 | 7.080 | 7.210 | 7.210 | 25,759,786 |
| 2025-12-12 | 7.000 | 7.140 | 6.950 | 7.120 | 7.120 | 28,147,204 |
| 2025-12-11 | 7.110 | 7.130 | 6.980 | 7.000 | 7.000 | 20,150,703 |
| 2025-12-10 | 7.050 | 7.110 | 7.000 | 7.100 | 7.100 | 17,670,921 |
| 2025-12-09 | 7.110 | 7.140 | 7.030 | 7.060 | 7.060 | 17,245,002 |
| 2025-12-08 | 7.180 | 7.210 | 7.080 | 7.110 | 7.110 | 23,481,969 |
| 2025-12-05 | 7.250 | 7.270 | 7.150 | 7.170 | 7.170 | 24,072,948 |
| 2025-12-04 | 7.340 | 7.360 | 7.220 | 7.280 | 7.280 | 21,739,253 |
| 2025-12-03 | 7.200 | 7.270 | 7.170 | 7.200 | 7.200 | 17,094,388 |
| 2025-12-02 | 7.280 | 7.290 | 7.120 | 7.230 | 7.230 | 34,799,496 |
| 2025-12-01 | 6.990 | 7.330 | 6.950 | 7.300 | 7.300 | 53,185,658 |
| 2025-11-28 | 6.880 | 7.040 | 6.830 | 6.940 | 6.940 | 28,767,459 |
| 2025-11-27 | 6.810 | 6.970 | 6.790 | 6.830 | 6.830 | 20,341,538 |
| 2025-11-26 | 6.800 | 6.950 | 6.780 | 6.840 | 6.840 | 25,919,243 |
| 2025-11-25 | 6.770 | 6.850 | 6.730 | 6.810 | 6.810 | 27,182,881 |
| 2025-11-24 | 6.830 | 6.870 | 6.720 | 6.760 | 6.760 | 28,171,600 |
| 2025-11-21 | 6.960 | 7.000 | 6.780 | 6.810 | 6.810 | 29,776,100 |
| 2025-11-20 | 7.060 | 7.080 | 6.970 | 7.010 | 7.010 | 20,891,562 |
| 2025-11-19 | 7.080 | 7.140 | 6.970 | 7.090 | 7.090 | 26,431,500 |
| 2025-11-18 | 7.140 | 7.160 | 6.950 | 7.010 | 7.010 | 31,973,980 |
| 2025-11-17 | 7.360 | 7.400 | 7.130 | 7.140 | 7.140 | 32,199,259 |
| 2025-11-14 | 7.410 | 7.510 | 7.330 | 7.370 | 7.370 | 29,180,597 |
| 2025-11-13 | 7.390 | 7.480 | 7.340 | 7.410 | 7.410 | 29,699,496 |
| 2025-11-12 | 7.490 | 7.500 | 7.300 | 7.340 | 7.340 | 27,409,920 |
| 2025-11-11 | 7.420 | 7.600 | 7.350 | 7.490 | 7.490 | 38,650,016 |
| 2025-11-10 | 7.330 | 7.460 | 7.290 | 7.410 | 7.410 | 36,017,589 |
| 2025-11-07 | 7.210 | 7.420 | 7.200 | 7.320 | 7.320 | 46,890,620 |
| 2025-11-06 | 7.100 | 7.250 | 7.060 | 7.210 | 7.210 | 33,195,180 |
| 2025-11-05 | 7.020 | 7.160 | 7.010 | 7.110 | 7.110 | 32,945,524 |
| 2025-11-04 | 7.150 | 7.200 | 7.000 | 7.060 | 7.060 | 42,363,964 |
| 2025-11-03 | 7.240 | 7.300 | 7.060 | 7.160 | 7.160 | 44,282,142 |
| 2025-10-31 | 7.480 | 7.570 | 7.230 | 7.280 | 7.280 | 46,827,863 |
| 2025-10-30 | 7.160 | 7.540 | 7.150 | 7.340 | 7.340 | 77,503,933 |
| 2025-10-29 | 6.950 | 7.130 | 6.920 | 7.110 | 7.110 | 29,492,937 |
| 2025-10-28 | 7.030 | 7.050 | 6.940 | 6.950 | 6.950 | 26,099,999 |
| 2025-10-27 | 7.020 | 7.120 | 7.010 | 7.040 | 7.040 | 35,371,416 |
| 2025-10-24 | 7.180 | 7.200 | 6.910 | 6.990 | 6.990 | 49,053,562 |
| 2025-10-23 | 7.220 | 7.250 | 7.130 | 7.220 | 7.220 | 26,842,155 |
| 2025-10-22 | 7.150 | 7.250 | 7.120 | 7.210 | 7.210 | 29,303,347 |
| 2025-10-21 | 7.100 | 7.180 | 7.000 | 7.150 | 7.150 | 30,335,338 |
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.