COSCO SHIPPING Specialized Carriers Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	5.840	5.890	5.800	5.870	5.870	17,093,200
2025-04-18	5.840	5.880	5.810	5.840	5.840	16,165,931
2025-04-17	5.870	5.920	5.840	5.840	5.840	20,243,880
2025-04-16	5.900	5.970	5.860	5.910	5.910	23,053,519
2025-04-15	6.120	6.130	5.940	5.970	5.970	31,455,400
2025-04-14	6.090	6.190	6.020	6.120	6.120	33,742,245
2025-04-11	5.950	6.050	5.940	6.010	6.010	33,261,100
2025-04-10	6.020	6.100	5.980	6.000	6.000	51,611,601
2025-04-09	5.700	5.830	5.450	5.800	5.800	55,507,613
2025-04-08	5.800	5.920	5.700	5.770	5.770	54,800,996
2025-04-07	5.910	6.130	5.880	5.880	5.880	43,682,621
2025-04-03	6.620	6.670	6.510	6.530	6.530	42,237,789
2025-04-02	6.750	6.830	6.710	6.740	6.740	25,255,058
2025-04-01	6.730	6.790	6.710	6.740	6.740	30,549,285
2025-03-31	6.700	6.790	6.670	6.740	6.740	37,197,359
2025-03-28	6.850	6.870	6.670	6.710	6.710	34,400,525
2025-03-27	6.810	6.830	6.680	6.730	6.730	37,125,303
2025-03-26	6.800	6.860	6.720	6.830	6.830	40,486,161
2025-03-25	7.000	7.020	6.820	6.850	6.850	54,323,572
2025-03-24	7.080	7.190	6.840	7.110	7.110	97,884,135
2025-03-21	6.830	7.110	6.820	6.920	6.920	73,557,392
2025-03-20	6.820	6.890	6.730	6.850	6.850	58,055,023
2025-03-19	6.900	6.940	6.790	6.830	6.830	82,664,508
2025-03-18	6.630	7.260	6.490	7.020	7.020	141,259,123
2025-03-17	6.620	6.680	6.570	6.600	6.600	40,253,313
2025-03-14	6.550	6.600	6.480	6.570	6.570	37,443,056
2025-03-13	6.530	6.590	6.450	6.530	6.530	36,325,761
2025-03-12	6.400	6.560	6.390	6.550	6.550	50,064,185
2025-03-11	6.310	6.520	6.280	6.400	6.400	43,786,761
2025-03-10	6.420	6.480	6.300	6.320	6.320	36,956,491
2025-03-07	6.130	6.450	6.100	6.380	6.380	79,661,578
2025-03-06	6.120	6.150	6.080	6.130	6.130	29,923,856
2025-03-05	6.140	6.160	6.070	6.110	6.110	22,617,100
2025-03-04	6.150	6.170	6.120	6.140	6.140	19,682,258
2025-03-03	6.200	6.250	6.140	6.150	6.150	30,610,700
2025-02-28	6.220	6.270	6.180	6.200	6.200	25,906,544
2025-02-27	6.290	6.300	6.200	6.250	6.250	26,944,641
2025-02-26	6.240	6.330	6.240	6.250	6.250	27,532,551
2025-02-25	6.260	6.320	6.220	6.250	6.250	26,632,300
2025-02-24	6.340	6.350	6.150	6.310	6.310	40,596,505
2025-02-21	6.300	6.430	6.300	6.380	6.380	39,119,300
2025-02-20	6.380	6.380	6.250	6.280	6.280	28,382,184
2025-02-19	6.370	6.410	6.290	6.380	6.380	29,909,973
2025-02-18	6.330	6.460	6.330	6.370	6.370	36,599,522
2025-02-17	6.360	6.370	6.270	6.350	6.350	35,429,441
2025-02-14	6.420	6.450	6.330	6.380	6.380	36,320,375
2025-02-13	6.480	6.530	6.430	6.440	6.440	27,834,679
2025-02-12	6.510	6.550	6.450	6.500	6.500	29,406,551
2025-02-11	6.560	6.610	6.520	6.540	6.540	27,876,707
2025-02-10	6.540	6.610	6.450	6.570	6.570	49,827,789
2025-02-07	6.480	6.610	6.470	6.560	6.560	39,651,120
2025-02-06	6.570	6.580	6.450	6.510	6.510	34,147,500
2025-02-05	6.840	6.860	6.530	6.570	6.570	44,976,095
2025-01-27	6.830	6.920	6.810	6.840	6.840	22,348,531
2025-01-24	6.800	6.850	6.750	6.790	6.790	16,518,001
2025-01-23	6.780	6.890	6.780	6.810	6.810	21,506,280
2025-01-22	6.730	6.760	6.670	6.740	6.740	12,805,123
2025-01-21	6.770	6.790	6.670	6.750	6.750	13,484,238
2025-01-20	6.810	6.870	6.720	6.740	6.740	18,076,900
2025-01-17	6.700	6.810	6.650	6.780	6.780	17,581,089

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.