COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.080 | 7.150 | 6.970 | 7.080 | 7.080 | 28,187,552 |
| 2025-10-17 | 7.060 | 7.200 | 7.030 | 7.050 | 7.050 | 34,839,744 |
| 2025-10-16 | 7.030 | 7.150 | 6.990 | 7.070 | 7.070 | 36,587,421 |
| 2025-10-15 | 7.000 | 7.060 | 6.890 | 7.030 | 7.030 | 35,697,841 |
| 2025-10-14 | 7.010 | 7.110 | 6.980 | 7.000 | 7.000 | 51,546,067 |
| 2025-10-13 | 6.710 | 7.020 | 6.710 | 6.980 | 6.980 | 52,544,837 |
| 2025-10-10 | 6.740 | 7.050 | 6.700 | 6.980 | 6.980 | 57,391,886 |
| 2025-10-09 | 6.650 | 6.750 | 6.580 | 6.750 | 6.750 | 35,201,283 |
| 2025-09-30 | 6.600 | 6.700 | 6.560 | 6.670 | 6.670 | 27,825,854 |
| 2025-09-29 | 6.560 | 6.620 | 6.460 | 6.600 | 6.600 | 26,754,845 |
| 2025-09-26 | 6.510 | 6.620 | 6.500 | 6.560 | 6.560 | 20,186,327 |
| 2025-09-25 | 6.630 | 6.630 | 6.510 | 6.530 | 6.530 | 29,067,114 |
| 2025-09-24 | 6.600 | 6.680 | 6.560 | 6.620 | 6.620 | 38,544,329 |
| 2025-09-23 | 6.650 | 6.740 | 6.530 | 6.690 | 6.690 | 42,078,331 |
| 2025-09-22 | 6.890 | 6.960 | 6.580 | 6.600 | 6.600 | 55,309,141 |
| 2025-09-19 | 6.710 | 6.790 | 6.660 | 6.770 | 6.770 | 32,329,963 |
| 2025-09-18 | 6.900 | 6.910 | 6.690 | 6.730 | 6.730 | 32,728,974 |
| 2025-09-17 | 6.870 | 7.040 | 6.840 | 6.930 | 6.930 | 30,016,193 |
| 2025-09-16 | 6.920 | 6.960 | 6.790 | 6.860 | 6.860 | 28,302,498 |
| 2025-09-15 | 7.030 | 7.080 | 6.910 | 6.930 | 6.930 | 29,620,897 |
| 2025-09-12 | 7.070 | 7.170 | 7.000 | 7.010 | 7.010 | 31,656,537 |
| 2025-09-11 | 7.070 | 7.080 | 6.960 | 7.060 | 7.060 | 30,241,394 |
| 2025-09-10 | 7.080 | 7.090 | 6.970 | 7.060 | 7.060 | 30,040,418 |
| 2025-09-09 | 7.160 | 7.200 | 7.020 | 7.100 | 7.100 | 48,885,926 |
| 2025-09-08 | 6.810 | 7.170 | 6.790 | 7.170 | 7.170 | 76,508,395 |
| 2025-09-05 | 6.660 | 6.820 | 6.640 | 6.820 | 6.820 | 31,050,264 |
| 2025-09-04 | 6.610 | 6.720 | 6.580 | 6.650 | 6.650 | 34,377,606 |
| 2025-09-03 | 6.780 | 6.800 | 6.590 | 6.600 | 6.600 | 28,066,980 |
| 2025-09-02 | 6.850 | 6.910 | 6.700 | 6.770 | 6.770 | 37,518,476 |
| 2025-09-01 | 6.700 | 6.980 | 6.630 | 6.850 | 6.850 | 64,674,601 |
| 2025-08-29 | 6.700 | 6.800 | 6.640 | 6.680 | 6.680 | 36,628,594 |
| 2025-08-28 | 6.590 | 6.690 | 6.530 | 6.670 | 6.670 | 31,712,082 |
| 2025-08-27 | 6.740 | 6.750 | 6.580 | 6.590 | 6.590 | 29,290,331 |
| 2025-08-26 | 6.680 | 6.780 | 6.650 | 6.730 | 6.730 | 29,012,515 |
| 2025-08-25 | 6.670 | 6.750 | 6.650 | 6.710 | 6.710 | 34,119,898 |
| 2025-08-22 | 6.640 | 6.660 | 6.600 | 6.650 | 6.650 | 25,735,008 |
| 2025-08-21 | 6.650 | 6.680 | 6.610 | 6.640 | 6.640 | 24,106,241 |
| 2025-08-20 | 6.590 | 6.660 | 6.550 | 6.660 | 6.660 | 25,650,941 |
| 2025-08-19 | 6.680 | 6.690 | 6.600 | 6.610 | 6.610 | 36,747,775 |
| 2025-08-18 | 6.860 | 7.010 | 6.820 | 6.960 | 6.960 | 45,009,282 |
| 2025-08-15 | 6.750 | 6.850 | 6.710 | 6.840 | 6.840 | 27,936,110 |
| 2025-08-14 | 6.820 | 6.850 | 6.730 | 6.740 | 6.740 | 24,709,021 |
| 2025-08-13 | 6.830 | 6.850 | 6.770 | 6.810 | 6.810 | 29,518,807 |
| 2025-08-12 | 6.780 | 6.920 | 6.770 | 6.820 | 6.820 | 33,990,620 |
| 2025-08-11 | 6.710 | 6.750 | 6.670 | 6.720 | 6.720 | 23,479,724 |
| 2025-08-08 | 6.700 | 6.730 | 6.680 | 6.710 | 6.710 | 14,448,446 |
| 2025-08-07 | 6.790 | 6.790 | 6.690 | 6.690 | 6.690 | 16,851,190 |
| 2025-08-06 | 6.720 | 6.770 | 6.680 | 6.760 | 6.760 | 16,761,540 |
| 2025-08-05 | 6.730 | 6.810 | 6.710 | 6.740 | 6.740 | 22,291,273 |
| 2025-08-04 | 6.680 | 6.750 | 6.660 | 6.730 | 6.730 | 16,822,487 |
| 2025-08-01 | 6.660 | 6.730 | 6.640 | 6.720 | 6.720 | 20,524,969 |
| 2025-07-31 | 6.800 | 6.800 | 6.670 | 6.690 | 6.690 | 28,973,200 |
| 2025-07-30 | 6.770 | 6.910 | 6.770 | 6.840 | 6.840 | 33,482,550 |
| 2025-07-29 | 6.770 | 6.790 | 6.690 | 6.770 | 6.770 | 25,126,655 |
| 2025-07-28 | 7.000 | 7.010 | 6.750 | 6.790 | 6.790 | 54,930,745 |
| 2025-07-25 | 7.070 | 7.100 | 7.000 | 7.030 | 7.030 | 29,614,748 |
| 2025-07-24 | 6.900 | 7.120 | 6.890 | 7.060 | 7.060 | 48,296,685 |
| 2025-07-23 | 6.950 | 7.020 | 6.880 | 6.890 | 6.890 | 45,919,014 |
| 2025-07-22 | 6.800 | 6.970 | 6.780 | 6.930 | 6.930 | 47,152,469 |
| 2025-07-21 | 6.790 | 6.830 | 6.740 | 6.780 | 6.780 | 28,592,146 |
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.