COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6.700 | 6.820 | 6.650 | 6.790 | 6.790 | 40,194,498 |
| 2024-10-22 | 6.680 | 6.850 | 6.600 | 6.670 | 6.670 | 44,377,818 |
| 2024-10-21 | 6.880 | 6.940 | 6.650 | 6.680 | 6.680 | 57,535,814 |
| 2024-10-18 | 6.370 | 6.590 | 6.320 | 6.510 | 6.510 | 34,830,595 |
| 2024-10-17 | 6.560 | 6.610 | 6.360 | 6.370 | 6.370 | 28,889,046 |
| 2024-10-16 | 6.420 | 6.600 | 6.410 | 6.540 | 6.540 | 25,092,801 |
| 2024-10-15 | 6.680 | 6.710 | 6.540 | 6.550 | 6.550 | 33,266,000 |
| 2024-10-14 | 6.510 | 6.770 | 6.460 | 6.700 | 6.700 | 44,811,980 |
| 2024-10-11 | 6.770 | 6.840 | 6.420 | 6.480 | 6.480 | 42,857,785 |
| 2024-10-10 | 6.410 | 6.910 | 6.410 | 6.730 | 6.730 | 64,042,911 |
| 2024-10-09 | 6.850 | 6.850 | 6.320 | 6.350 | 6.350 | 64,051,648 |
| 2024-10-08 | 7.460 | 7.460 | 6.580 | 6.980 | 6.980 | 90,665,222 |
| 2024-09-30 | 6.550 | 6.850 | 6.370 | 6.780 | 6.780 | 78,151,974 |
| 2024-09-27 | 6.290 | 6.360 | 6.240 | 6.340 | 6.340 | 28,312,018 |
| 2024-09-26 | 6.060 | 6.230 | 6.040 | 6.220 | 6.220 | 25,784,922 |
| 2024-09-25 | 6.160 | 6.180 | 6.040 | 6.060 | 6.060 | 31,649,785 |
| 2024-09-24 | 5.860 | 6.010 | 5.850 | 6.010 | 6.010 | 32,348,901 |
| 2024-09-23 | 5.710 | 5.850 | 5.700 | 5.830 | 5.830 | 17,137,101 |
| 2024-09-20 | 5.670 | 5.730 | 5.630 | 5.730 | 5.730 | 13,892,900 |
| 2024-09-19 | 5.580 | 5.730 | 5.550 | 5.670 | 5.670 | 15,994,300 |
| 2024-09-18 | 5.530 | 5.610 | 5.500 | 5.600 | 5.600 | 11,914,900 |
| 2024-09-13 | 5.460 | 5.600 | 5.460 | 5.520 | 5.520 | 12,057,000 |
| 2024-09-12 | 5.430 | 5.540 | 5.390 | 5.500 | 5.500 | 14,375,100 |
| 2024-09-11 | 5.410 | 5.470 | 5.380 | 5.430 | 5.430 | 11,553,472 |
| 2024-09-10 | 5.600 | 5.600 | 5.390 | 5.460 | 5.460 | 16,936,300 |
| 2024-09-09 | 5.650 | 5.670 | 5.510 | 5.540 | 5.540 | 16,986,200 |
| 2024-09-06 | 5.650 | 5.800 | 5.610 | 5.670 | 5.670 | 21,173,881 |
| 2024-09-05 | 5.710 | 5.780 | 5.580 | 5.600 | 5.600 | 25,432,399 |
| 2024-09-04 | 5.760 | 5.800 | 5.730 | 5.760 | 5.760 | 21,045,700 |
| 2024-09-03 | 5.770 | 5.840 | 5.660 | 5.770 | 5.770 | 26,211,169 |
| 2024-09-02 | 5.650 | 5.900 | 5.630 | 5.730 | 5.730 | 61,813,600 |
| 2024-08-30 | 5.450 | 5.540 | 5.440 | 5.470 | 5.470 | 15,629,070 |
| 2024-08-29 | 5.400 | 5.450 | 5.320 | 5.440 | 5.440 | 11,555,500 |
| 2024-08-28 | 5.440 | 5.490 | 5.380 | 5.440 | 5.440 | 8,509,291 |
| 2024-08-27 | 5.400 | 5.460 | 5.370 | 5.450 | 5.450 | 8,814,240 |
| 2024-08-26 | 5.320 | 5.440 | 5.320 | 5.430 | 5.430 | 9,525,900 |
| 2024-08-23 | 5.400 | 5.430 | 5.330 | 5.350 | 5.350 | 8,898,200 |
| 2024-08-22 | 5.380 | 5.400 | 5.330 | 5.360 | 5.360 | 8,940,000 |
| 2024-08-21 | 5.430 | 5.480 | 5.370 | 5.400 | 5.400 | 9,283,700 |
| 2024-08-20 | 5.580 | 5.600 | 5.410 | 5.430 | 5.430 | 14,018,200 |
| 2024-08-19 | 5.440 | 5.600 | 5.410 | 5.580 | 5.580 | 16,064,400 |
| 2024-08-16 | 5.450 | 5.500 | 5.430 | 5.440 | 5.440 | 9,689,600 |
| 2024-08-15 | 5.390 | 5.490 | 5.360 | 5.450 | 5.450 | 12,959,130 |
| 2024-08-14 | 5.490 | 5.510 | 5.380 | 5.380 | 5.380 | 12,580,765 |
| 2024-08-13 | 5.500 | 5.540 | 5.440 | 5.510 | 5.510 | 10,824,350 |
| 2024-08-12 | 5.520 | 5.550 | 5.470 | 5.480 | 5.480 | 12,250,100 |
| 2024-08-09 | 5.610 | 5.650 | 5.530 | 5.540 | 5.540 | 10,197,400 |
| 2024-08-08 | 5.620 | 5.620 | 5.520 | 5.560 | 5.560 | 12,124,639 |
| 2024-08-07 | 5.630 | 5.650 | 5.580 | 5.620 | 5.620 | 10,528,864 |
| 2024-08-06 | 5.670 | 5.700 | 5.590 | 5.640 | 5.640 | 13,656,700 |
| 2024-08-05 | 5.720 | 5.780 | 5.560 | 5.590 | 5.590 | 18,285,101 |
| 2024-08-02 | 5.780 | 5.840 | 5.750 | 5.760 | 5.760 | 12,715,720 |
| 2024-08-01 | 5.840 | 5.920 | 5.800 | 5.820 | 5.820 | 15,566,800 |
| 2024-07-31 | 5.670 | 5.840 | 5.640 | 5.840 | 5.840 | 20,155,570 |
| 2024-07-30 | 5.660 | 5.690 | 5.610 | 5.670 | 5.670 | 9,949,700 |
| 2024-07-29 | 5.650 | 5.720 | 5.620 | 5.710 | 5.710 | 14,974,421 |
| 2024-07-26 | 5.540 | 5.670 | 5.540 | 5.610 | 5.610 | 10,800,400 |
| 2024-07-25 | 5.580 | 5.630 | 5.500 | 5.560 | 5.560 | 14,984,927 |
| 2024-07-24 | 5.620 | 5.680 | 5.540 | 5.640 | 5.640 | 17,386,184 |
| 2024-07-23 | 5.700 | 5.790 | 5.610 | 5.620 | 5.620 | 18,496,139 |
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.