COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.790 | 6.870 | 6.660 | 6.710 | 6.710 | 21,991,745 |
| 2025-01-15 | 6.800 | 6.870 | 6.730 | 6.770 | 6.770 | 17,630,650 |
| 2025-01-14 | 6.600 | 6.820 | 6.600 | 6.800 | 6.800 | 23,169,067 |
| 2025-01-13 | 6.550 | 6.750 | 6.520 | 6.600 | 6.600 | 23,262,500 |
| 2025-01-10 | 6.690 | 6.700 | 6.570 | 6.580 | 6.580 | 20,211,517 |
| 2025-01-09 | 6.770 | 6.780 | 6.660 | 6.670 | 6.670 | 25,924,760 |
| 2025-01-08 | 6.800 | 6.940 | 6.710 | 6.870 | 6.870 | 35,567,300 |
| 2025-01-07 | 6.880 | 6.940 | 6.700 | 6.780 | 6.780 | 25,417,300 |
| 2025-01-06 | 6.810 | 6.940 | 6.760 | 6.870 | 6.870 | 24,314,900 |
| 2025-01-03 | 6.920 | 7.060 | 6.800 | 6.850 | 6.850 | 32,355,240 |
| 2025-01-02 | 7.280 | 7.350 | 6.830 | 6.920 | 6.920 | 49,940,997 |
| 2024-12-31 | 7.290 | 7.400 | 7.200 | 7.300 | 7.300 | 44,342,547 |
| 2024-12-30 | 7.170 | 7.280 | 7.140 | 7.270 | 7.270 | 32,540,601 |
| 2024-12-27 | 7.000 | 7.200 | 7.000 | 7.180 | 7.180 | 36,905,961 |
| 2024-12-26 | 7.070 | 7.140 | 6.990 | 7.050 | 7.050 | 22,928,200 |
| 2024-12-25 | 7.030 | 7.080 | 6.990 | 7.070 | 7.070 | 19,393,500 |
| 2024-12-24 | 6.900 | 7.080 | 6.900 | 7.060 | 7.060 | 35,003,685 |
| 2024-12-23 | 6.920 | 7.000 | 6.900 | 6.910 | 6.910 | 27,120,100 |
| 2024-12-20 | 7.020 | 7.030 | 6.900 | 6.910 | 6.910 | 26,791,260 |
| 2024-12-19 | 7.060 | 7.060 | 6.890 | 7.030 | 7.030 | 39,906,223 |
| 2024-12-18 | 6.960 | 7.250 | 6.950 | 7.140 | 7.140 | 51,619,671 |
| 2024-12-17 | 6.930 | 7.050 | 6.910 | 6.940 | 6.940 | 26,068,752 |
| 2024-12-16 | 6.910 | 7.050 | 6.900 | 6.960 | 6.960 | 27,541,833 |
| 2024-12-13 | 7.110 | 7.110 | 6.880 | 6.910 | 6.910 | 32,688,610 |
| 2024-12-12 | 6.990 | 7.140 | 6.940 | 7.110 | 7.110 | 33,539,402 |
| 2024-12-11 | 6.830 | 6.990 | 6.810 | 6.990 | 6.990 | 26,425,988 |
| 2024-12-10 | 6.980 | 7.010 | 6.840 | 6.850 | 6.850 | 32,197,002 |
| 2024-12-09 | 7.000 | 7.020 | 6.800 | 6.840 | 6.840 | 29,526,879 |
| 2024-12-06 | 6.840 | 6.950 | 6.810 | 6.930 | 6.930 | 31,510,412 |
| 2024-12-05 | 6.750 | 6.820 | 6.710 | 6.810 | 6.810 | 19,096,988 |
| 2024-12-04 | 6.810 | 6.850 | 6.740 | 6.770 | 6.770 | 21,277,200 |
| 2024-12-03 | 6.940 | 6.940 | 6.800 | 6.870 | 6.870 | 25,416,100 |
| 2024-12-02 | 6.730 | 6.900 | 6.730 | 6.880 | 6.880 | 32,818,085 |
| 2024-11-29 | 6.750 | 6.820 | 6.690 | 6.740 | 6.740 | 32,359,001 |
| 2024-11-28 | 6.930 | 6.940 | 6.760 | 6.780 | 6.780 | 28,215,500 |
| 2024-11-27 | 6.860 | 6.920 | 6.700 | 6.920 | 6.920 | 32,080,901 |
| 2024-11-26 | 7.060 | 7.100 | 6.860 | 6.890 | 6.890 | 45,915,717 |
| 2024-11-25 | 6.950 | 7.230 | 6.900 | 7.110 | 7.110 | 50,162,391 |
| 2024-11-22 | 7.070 | 7.160 | 6.810 | 6.840 | 6.840 | 28,472,077 |
| 2024-11-21 | 7.060 | 7.110 | 6.970 | 7.090 | 7.090 | 28,484,992 |
| 2024-11-20 | 7.180 | 7.180 | 7.030 | 7.090 | 7.090 | 33,157,020 |
| 2024-11-19 | 7.100 | 7.170 | 6.990 | 7.170 | 7.170 | 27,935,740 |
| 2024-11-18 | 7.100 | 7.350 | 7.050 | 7.090 | 7.090 | 45,759,361 |
| 2024-11-15 | 7.220 | 7.320 | 7.050 | 7.060 | 7.060 | 47,258,020 |
| 2024-11-14 | 7.650 | 7.660 | 7.310 | 7.320 | 7.320 | 33,407,867 |
| 2024-11-13 | 7.490 | 7.590 | 7.460 | 7.570 | 7.570 | 23,356,078 |
| 2024-11-12 | 7.750 | 7.840 | 7.470 | 7.530 | 7.530 | 43,247,349 |
| 2024-11-11 | 7.620 | 7.700 | 7.540 | 7.690 | 7.690 | 32,632,009 |
| 2024-11-08 | 7.730 | 7.780 | 7.520 | 7.650 | 7.650 | 41,662,757 |
| 2024-11-07 | 7.780 | 7.790 | 7.630 | 7.690 | 7.690 | 51,195,095 |
| 2024-11-06 | 7.840 | 8.110 | 7.770 | 7.820 | 7.820 | 54,964,678 |
| 2024-11-05 | 7.850 | 7.990 | 7.690 | 7.940 | 7.940 | 63,073,705 |
| 2024-11-04 | 7.750 | 7.790 | 7.550 | 7.790 | 7.790 | 63,781,273 |
| 2024-11-01 | 7.300 | 7.890 | 7.280 | 7.690 | 7.690 | 90,540,891 |
| 2024-10-31 | 7.450 | 7.510 | 7.150 | 7.310 | 7.310 | 85,485,201 |
| 2024-10-30 | 7.200 | 7.730 | 7.190 | 7.470 | 7.470 | 143,538,851 |
| 2024-10-29 | 7.100 | 7.240 | 6.920 | 7.030 | 7.030 | 42,884,500 |
| 2024-10-28 | 6.840 | 7.180 | 6.740 | 7.100 | 7.100 | 56,087,419 |
| 2024-10-25 | 6.730 | 6.880 | 6.720 | 6.800 | 6.800 | 28,069,355 |
| 2024-10-24 | 6.760 | 6.770 | 6.650 | 6.740 | 6.740 | 23,423,837 |
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.