COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.650	15.310	14.650	14.950	14.950	33,444,855
2024-07-22	14.260	14.460	14.110	14.360	14.360	19,203,605
2024-07-19	14.200	14.260	13.900	14.260	14.260	14,736,838
2024-07-18	13.850	14.250	13.740	14.240	14.240	18,796,698
2024-07-17	13.900	14.070	13.700	13.940	13.940	21,598,199
2024-07-16	13.980	14.330	13.820	14.260	14.260	21,054,166
2024-07-15	14.100	14.240	13.880	13.960	13.960	24,589,275
2024-07-12	14.600	14.610	14.050	14.190	14.190	25,699,854
2024-07-11	14.570	14.830	14.440	14.570	14.570	20,663,373
2024-07-10	14.940	14.970	14.460	14.560	14.560	26,128,667
2024-07-09	15.200	15.200	14.830	14.910	14.910	21,205,147
2024-07-08	15.530	15.540	14.710	15.150	15.150	26,233,932
2024-07-05	15.630	15.630	15.630	15.630	15.630	0
2024-07-04	15.600	15.790	15.500	15.630	15.630	13,912,703
2024-07-03	15.850	15.900	15.390	15.450	15.450	14,388,870
2024-07-02	16.100	16.230	15.740	15.810	15.810	17,779,052
2024-07-01	15.700	16.100	15.700	16.010	16.010	14,731,751
2024-06-28	15.240	15.730	15.240	15.610	15.610	21,482,399
2024-06-27	15.450	15.560	15.210	15.220	15.220	17,797,474
2024-06-26	15.800	15.800	15.200	15.480	15.480	27,898,967
2024-06-25	15.850	15.970	15.630	15.790	15.790	15,821,843
2024-06-24	15.960	16.130	15.620	15.850	15.850	18,035,774
2024-06-21	16.560	16.580	15.910	16.160	16.160	18,708,014
2024-06-20	15.990	16.550	15.920	16.420	16.420	25,246,856
2024-06-19	16.100	16.170	15.800	15.900	15.900	17,202,121
2024-06-18	15.910	16.200	15.810	16.030	16.030	22,535,071
2024-06-17	16.180	16.430	15.780	15.860	15.860	40,943,524
2024-06-14	16.930	17.320	16.250	16.370	16.370	62,943,263
2024-06-13	17.100	17.560	16.720	16.960	16.960	26,528,589
2024-06-12	17.060	17.290	16.770	17.110	17.110	24,610,381
2024-06-11	18.470	18.490	16.750	17.130	17.130	39,961,065
2024-06-07	17.820	18.630	17.700	18.400	18.400	25,442,002
2024-06-06	17.440	18.440	17.440	17.910	17.910	24,387,055
2024-06-05	17.620	17.690	17.330	17.500	17.500	12,620,481
2024-06-04	17.520	17.750	17.140	17.620	17.620	20,416,470
2024-06-03	17.900	18.000	17.420	17.560	17.560	29,154,914
2024-05-31	18.300	18.330	17.390	17.620	17.620	20,159,302
2024-05-30	18.050	18.440	17.950	18.120	18.120	17,755,454
2024-05-29	18.150	18.380	17.750	18.150	18.150	13,640,376
2024-05-28	17.660	18.440	17.650	18.210	18.210	22,736,862
2024-05-27	17.400	17.980	17.360	17.860	17.860	20,952,925
2024-05-24	17.300	17.430	17.100	17.220	17.220	15,437,473
2024-05-23	17.150	17.540	17.100	17.200	17.200	16,259,430
2024-05-22	17.720	17.790	17.030	17.300	17.300	23,024,931
2024-05-21	17.480	17.890	17.450	17.800	17.800	15,686,060
2024-05-20	17.100	17.700	17.040	17.650	17.650	26,386,394
2024-05-17	17.010	17.190	16.800	17.020	17.020	16,731,045
2024-05-16	17.880	18.010	16.950	17.000	17.000	37,736,646
2024-05-15	17.800	18.090	17.650	17.870	17.870	17,514,131
2024-05-14	18.130	18.140	17.570	17.960	17.960	25,736,241
2024-05-13	17.070	18.200	16.990	18.120	18.120	39,476,578
2024-05-10	17.180	17.250	16.850	17.150	17.150	24,487,696
2024-05-09	16.520	17.180	16.400	17.010	17.010	35,923,302
2024-05-08	16.000	16.490	15.960	16.340	16.340	24,584,836
2024-05-07	16.400	16.700	16.000	16.060	16.060	26,451,027
2024-05-06	16.070	16.430	15.740	16.390	16.390	36,867,776
2024-04-30	15.770	16.250	15.620	15.930	15.930	34,917,218
2024-04-29	15.870	15.950	15.510	15.850	15.850	36,471,400
2024-04-26	16.100	16.210	15.610	15.760	15.760	36,008,244
2024-04-25	16.170	16.460	15.860	16.070	16.070	22,465,610

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1500 CNY
2021-07-16	0.2000 CNY
2020-07-10	0.0400 CNY
2019-06-28	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.