COSCO SHIPPING Specialized Carriers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.150 | 10.280 | 10.000 | 10.220 | 10.220 | 22,391,453 |
| 2026-10-22 | 10.600 | 10.690 | 10.140 | 10.200 | 10.200 | 24,425,890 |
| 2026-10-21 | 10.400 | 10.680 | 10.370 | 10.590 | 10.590 | 26,070,600 |
| 2026-10-20 | 10.830 | 10.870 | 10.370 | 10.460 | 10.460 | 30,501,877 |
| 2026-10-19 | 10.550 | 10.970 | 10.520 | 10.830 | 10.830 | 27,967,200 |
| 2026-10-16 | 10.450 | 10.720 | 10.320 | 10.670 | 10.670 | 29,598,682 |
| 2026-10-15 | 10.780 | 10.800 | 10.330 | 10.410 | 10.410 | 33,410,014 |
| 2026-10-14 | 10.750 | 11.160 | 10.750 | 10.960 | 10.960 | 24,423,001 |
| 2026-10-13 | 10.550 | 10.990 | 10.440 | 10.820 | 10.820 | 28,232,990 |
| 2026-10-12 | 10.850 | 11.030 | 10.520 | 10.540 | 10.540 | 31,222,100 |
| 2026-10-09 | 10.970 | 11.060 | 10.670 | 10.950 | 10.950 | 39,567,160 |
| 2026-10-08 | 10.770 | 11.080 | 10.760 | 10.980 | 10.980 | 30,522,041 |
| 2026-09-30 | 10.450 | 10.770 | 10.450 | 10.710 | 10.710 | 25,777,034 |
| 2026-09-29 | 10.740 | 10.740 | 10.330 | 10.420 | 10.420 | 36,611,210 |
| 2026-09-28 | 11.050 | 11.050 | 10.720 | 10.800 | 10.800 | 23,617,948 |
| 2026-09-24 | 11.150 | 11.390 | 11.000 | 11.060 | 11.060 | 23,309,001 |
| 2026-09-23 | 11.300 | 11.400 | 11.180 | 11.230 | 11.230 | 18,894,418 |
Page 1 of 1 · 17 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.