COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.630 | 6.790 | 6.630 | 6.760 | 6.760 | 41,061,121 |
| 2025-07-17 | 6.610 | 6.650 | 6.560 | 6.600 | 6.600 | 23,617,210 |
| 2025-07-16 | 6.650 | 6.670 | 6.540 | 6.600 | 6.600 | 28,390,937 |
| 2025-07-15 | 6.670 | 6.690 | 6.520 | 6.580 | 6.580 | 36,373,101 |
| 2025-07-14 | 6.560 | 6.630 | 6.530 | 6.540 | 6.540 | 24,147,800 |
| 2025-07-11 | 6.450 | 6.590 | 6.420 | 6.550 | 6.550 | 46,673,902 |
| 2025-07-10 | 6.390 | 6.430 | 6.380 | 6.430 | 6.430 | 16,397,678 |
| 2025-07-09 | 6.440 | 6.460 | 6.380 | 6.390 | 6.390 | 16,728,668 |
| 2025-07-08 | 6.370 | 6.450 | 6.360 | 6.440 | 6.440 | 21,145,355 |
| 2025-07-07 | 6.420 | 6.420 | 6.350 | 6.370 | 6.370 | 16,924,842 |
| 2025-07-04 | 6.450 | 6.480 | 6.410 | 6.420 | 6.420 | 20,141,100 |
| 2025-07-03 | 6.490 | 6.520 | 6.400 | 6.440 | 6.440 | 29,915,600 |
| 2025-07-02 | 6.380 | 6.540 | 6.340 | 6.490 | 6.490 | 59,523,494 |
| 2025-07-01 | 6.250 | 6.320 | 6.240 | 6.310 | 6.310 | 24,559,077 |
| 2025-06-30 | 6.240 | 6.270 | 6.230 | 6.250 | 6.250 | 14,777,455 |
| 2025-06-27 | 6.270 | 6.280 | 6.240 | 6.250 | 6.250 | 18,475,607 |
| 2025-06-26 | 6.290 | 6.320 | 6.250 | 6.260 | 6.260 | 19,528,769 |
| 2025-06-25 | 6.270 | 6.310 | 6.220 | 6.290 | 6.290 | 23,757,921 |
| 2025-06-24 | 6.280 | 6.280 | 6.150 | 6.260 | 6.260 | 34,255,152 |
| 2025-06-23 | 6.330 | 6.410 | 6.280 | 6.380 | 6.380 | 42,325,025 |
| 2025-06-20 | 6.180 | 6.270 | 6.160 | 6.230 | 6.230 | 20,398,300 |
| 2025-06-19 | 6.310 | 6.330 | 6.170 | 6.180 | 6.180 | 30,476,401 |
| 2025-06-18 | 6.430 | 6.450 | 6.310 | 6.350 | 6.350 | 22,772,974 |
| 2025-06-17 | 6.300 | 6.420 | 6.240 | 6.390 | 6.390 | 35,501,357 |
| 2025-06-16 | 6.280 | 6.360 | 6.210 | 6.300 | 6.300 | 29,846,000 |
| 2025-06-13 | 6.220 | 6.440 | 6.220 | 6.370 | 6.370 | 51,169,438 |
| 2025-06-12 | 6.300 | 6.300 | 6.210 | 6.250 | 6.250 | 18,689,039 |
| 2025-06-11 | 6.330 | 6.350 | 6.200 | 6.300 | 6.300 | 33,740,522 |
| 2025-06-10 | 6.190 | 6.320 | 6.180 | 6.320 | 6.320 | 41,043,278 |
| 2025-06-09 | 6.170 | 6.190 | 6.140 | 6.190 | 6.190 | 13,892,559 |
| 2025-06-06 | 6.180 | 6.210 | 6.160 | 6.170 | 6.170 | 13,362,627 |
| 2025-06-05 | 6.200 | 6.220 | 6.150 | 6.170 | 6.170 | 15,211,800 |
| 2025-06-04 | 6.180 | 6.210 | 6.140 | 6.200 | 6.200 | 13,460,229 |
| 2025-06-03 | 6.150 | 6.180 | 6.110 | 6.160 | 6.160 | 15,016,253 |
| 2025-05-30 | 6.200 | 6.210 | 6.160 | 6.170 | 6.170 | 13,471,779 |
| 2025-05-29 | 6.200 | 6.240 | 6.180 | 6.230 | 6.230 | 17,147,695 |
| 2025-05-28 | 6.200 | 6.210 | 6.160 | 6.160 | 6.160 | 13,901,050 |
| 2025-05-27 | 6.230 | 6.240 | 6.150 | 6.190 | 6.190 | 16,643,828 |
| 2025-05-26 | 6.220 | 6.260 | 6.200 | 6.240 | 6.240 | 15,530,400 |
| 2025-05-23 | 6.310 | 6.310 | 6.210 | 6.210 | 6.210 | 20,917,627 |
| 2025-05-22 | 6.300 | 6.320 | 6.250 | 6.290 | 6.290 | 27,686,807 |
| 2025-05-21 | 6.290 | 6.420 | 6.290 | 6.330 | 6.330 | 30,159,235 |
| 2025-05-20 | 6.460 | 6.490 | 6.260 | 6.330 | 6.330 | 51,400,676 |
| 2025-05-19 | 6.410 | 6.530 | 6.400 | 6.460 | 6.460 | 52,836,932 |
| 2025-05-16 | 6.630 | 6.670 | 6.350 | 6.400 | 6.400 | 84,029,523 |
| 2025-05-15 | 6.900 | 7.220 | 6.610 | 6.620 | 6.620 | 130,597,431 |
| 2025-05-14 | 6.450 | 6.900 | 6.390 | 6.880 | 6.880 | 124,293,212 |
| 2025-05-13 | 6.480 | 6.490 | 6.310 | 6.420 | 6.420 | 62,416,358 |
| 2025-05-12 | 6.150 | 6.320 | 6.120 | 6.320 | 6.320 | 46,589,074 |
| 2025-05-09 | 6.070 | 6.100 | 6.030 | 6.080 | 6.080 | 17,358,518 |
| 2025-05-08 | 6.050 | 6.080 | 6.010 | 6.070 | 6.070 | 17,701,160 |
| 2025-05-07 | 6.120 | 6.140 | 6.040 | 6.070 | 6.070 | 21,150,022 |
| 2025-05-06 | 5.920 | 6.060 | 5.880 | 6.050 | 6.050 | 32,596,981 |
| 2025-04-30 | 5.930 | 5.940 | 5.860 | 5.870 | 5.870 | 21,084,808 |
| 2025-04-29 | 5.970 | 6.000 | 5.940 | 5.960 | 5.960 | 15,672,300 |
| 2025-04-28 | 5.960 | 6.000 | 5.920 | 5.990 | 5.990 | 16,750,800 |
| 2025-04-25 | 5.910 | 5.990 | 5.900 | 5.970 | 5.970 | 17,136,879 |
| 2025-04-24 | 6.000 | 6.010 | 5.900 | 5.910 | 5.910 | 17,671,499 |
| 2025-04-23 | 5.960 | 6.050 | 5.950 | 5.970 | 5.970 | 19,320,600 |
| 2025-04-22 | 5.900 | 5.970 | 5.890 | 5.950 | 5.950 | 20,694,801 |
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.