COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.010 | 5.020 | 4.920 | 4.960 | 4.794 | 21,776,438 |
| 2021-11-08 | 5.000 | 5.070 | 4.970 | 5.010 | 4.842 | 25,479,296 |
| 2021-11-05 | 5.250 | 5.270 | 4.990 | 4.990 | 4.823 | 43,875,055 |
| 2021-11-04 | 5.190 | 5.410 | 5.170 | 5.270 | 5.094 | 47,147,800 |
| 2021-11-03 | 5.140 | 5.380 | 5.130 | 5.200 | 5.026 | 29,005,569 |
| 2021-11-02 | 5.390 | 5.490 | 5.110 | 5.210 | 5.036 | 40,631,507 |
| 2021-11-01 | 5.270 | 5.430 | 5.250 | 5.350 | 5.171 | 34,273,422 |
| 2021-10-29 | 5.220 | 5.440 | 5.190 | 5.290 | 5.113 | 45,599,074 |
| 2021-10-28 | 5.380 | 5.420 | 5.180 | 5.220 | 5.045 | 28,247,817 |
| 2021-10-27 | 5.530 | 5.560 | 5.340 | 5.380 | 5.200 | 26,728,960 |
| 2021-10-26 | 5.620 | 5.670 | 5.460 | 5.540 | 5.355 | 24,025,347 |
| 2021-10-25 | 5.580 | 5.660 | 5.460 | 5.630 | 5.442 | 26,887,860 |
← NewerPage 21 of 21 · 1,212 trading days
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.