COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.920	16.190	15.810	16.170	16.170	21,280,848
2024-04-23	16.530	16.650	15.710	15.920	15.920	27,375,739
2024-04-22	16.530	17.020	16.450	16.510	16.510	33,746,464
2024-04-19	15.980	17.550	15.870	16.940	16.940	57,194,768
2024-04-18	16.000	16.110	15.490	16.010	16.010	31,831,358
2024-04-17	15.800	16.220	15.520	16.220	16.220	24,618,715
2024-04-16	16.720	16.960	15.690	15.820	15.820	39,264,638
2024-04-15	16.210	16.880	15.950	16.720	16.720	40,946,917
2024-04-12	15.910	16.500	15.820	16.160	16.160	40,901,373
2024-04-11	16.110	16.200	15.470	15.800	15.800	44,341,428
2024-04-10	16.000	16.300	15.770	16.110	16.110	34,771,743
2024-04-09	16.910	16.950	16.000	16.200	16.200	44,387,986
2024-04-08	17.280	17.340	16.620	17.080	17.080	36,242,367
2024-04-03	17.170	17.780	16.960	17.520	17.520	28,296,498
2024-04-02	16.640	17.320	16.620	17.020	17.020	30,347,244
2024-04-01	17.020	17.090	16.600	16.730	16.730	17,731,952
2024-03-29	15.900	16.830	15.820	16.830	16.830	17,491,056
2024-03-28	15.990	16.130	15.690	15.950	15.950	24,366,863
2024-03-27	16.320	16.800	15.980	16.000	16.000	19,813,372
2024-03-26	16.380	16.570	16.100	16.320	16.320	14,224,673
2024-03-25	16.090	16.860	15.730	16.350	16.350	29,745,935
2024-03-22	16.040	16.330	15.960	16.200	16.200	20,729,748
2024-03-21	16.150	16.350	15.500	16.190	16.190	34,385,141
2024-03-20	15.040	16.050	15.030	15.940	15.940	35,301,439
2024-03-19	15.200	15.620	15.000	15.130	15.130	28,168,136
2024-03-18	14.290	14.950	14.230	14.920	14.920	25,475,152
2024-03-15	14.390	14.570	14.030	14.280	14.280	16,772,401
2024-03-14	14.270	14.410	14.150	14.360	14.360	17,294,047
2024-03-13	14.150	14.330	14.060	14.120	14.120	10,356,899
2024-03-12	14.610	14.680	14.170	14.170	14.170	24,727,651
2024-03-11	14.600	14.720	14.380	14.710	14.710	19,646,770
2024-03-08	14.540	14.860	14.320	14.600	14.600	28,751,886
2024-03-07	14.220	14.750	14.160	14.540	14.540	34,912,854
2024-03-06	14.120	14.660	14.120	14.250	14.250	37,001,216
2024-03-05	14.200	14.250	13.740	14.110	14.110	28,057,879
2024-03-04	13.410	14.200	13.410	14.160	14.160	39,544,121
2024-03-01	13.780	13.800	13.290	13.520	13.520	32,429,971
2024-02-29	13.140	13.780	13.140	13.780	13.780	27,745,200
2024-02-28	13.560	13.640	13.250	13.310	13.310	18,862,566
2024-02-27	13.540	13.670	13.350	13.670	13.670	18,828,051
2024-02-26	13.730	13.800	13.480	13.640	13.640	16,910,311
2024-02-23	14.030	14.120	13.660	13.710	13.710	25,784,619
2024-02-22	13.900	14.150	13.840	14.140	14.140	19,204,076
2024-02-21	13.870	14.370	13.850	14.000	14.000	24,652,376
2024-02-20	13.940	14.330	13.830	14.120	14.120	27,526,889
2024-02-19	13.410	14.040	13.410	14.040	14.040	29,265,449
2024-02-08	12.910	13.110	12.700	13.040	13.040	17,255,608
2024-02-07	12.430	12.900	12.350	12.900	12.900	21,986,395
2024-02-06	12.180	12.560	11.800	12.430	12.430	26,942,551
2024-02-05	12.450	12.620	12.000	12.160	12.160	24,618,470
2024-02-02	12.700	12.830	12.180	12.740	12.740	36,132,477
2024-02-01	13.050	13.160	12.800	12.930	12.930	17,494,501
2024-01-31	13.340	13.550	13.130	13.180	13.180	14,487,978
2024-01-30	13.590	13.900	13.380	13.430	13.430	15,225,420
2024-01-29	13.600	14.100	13.530	13.740	13.740	26,551,992
2024-01-26	13.430	13.660	13.230	13.600	13.600	22,522,536
2024-01-25	13.340	13.680	13.110	13.620	13.620	29,179,356
2024-01-24	12.650	13.280	12.530	13.220	13.220	27,174,000
2024-01-23	12.650	13.060	12.470	12.870	12.870	17,700,142
2024-01-22	13.220	13.220	12.670	12.760	12.760	21,999,915

← NewerPage 11 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.