COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.550	13.640	13.190	13.290	13.290	17,995,852
2024-01-18	13.310	13.830	13.200	13.750	13.750	30,426,180
2024-01-17	13.900	14.000	13.370	13.390	13.390	21,254,299
2024-01-16	13.940	14.280	13.800	14.040	14.040	28,597,637
2024-01-15	13.170	14.340	13.170	14.090	14.090	65,049,617
2024-01-12	12.780	13.140	12.640	13.040	13.040	33,310,087
2024-01-11	12.280	12.480	12.190	12.460	12.460	13,320,987
2024-01-10	12.500	12.600	12.250	12.330	12.330	20,044,582
2024-01-09	12.650	12.780	12.390	12.510	12.510	27,620,423
2024-01-08	13.030	13.070	12.700	13.000	13.000	26,447,999
2024-01-05	12.880	13.240	12.680	12.780	12.780	24,470,205
2024-01-04	13.190	13.400	12.910	13.030	13.030	41,838,801
2024-01-03	12.810	13.240	12.750	13.050	13.050	42,517,020
2024-01-02	12.410	12.880	12.400	12.790	12.790	47,823,616
2023-12-29	12.110	12.260	12.020	12.240	12.240	33,534,934
2023-12-28	12.490	12.500	12.080	12.190	12.190	45,777,797
2023-12-27	12.490	12.800	12.440	12.570	12.570	25,640,600
2023-12-26	12.280	12.590	12.280	12.360	12.360	30,290,601
2023-12-25	12.500	12.500	11.760	12.220	12.220	45,625,318
2023-12-22	12.670	13.120	12.470	12.700	12.700	58,993,485
2023-12-21	12.820	12.950	12.450	12.680	12.680	45,392,584
2023-12-20	12.480	13.300	12.430	12.940	12.940	68,245,390
2023-12-19	12.720	12.880	12.350	12.490	12.490	65,967,681
2023-12-18	12.340	12.720	12.030	12.720	12.720	115,578,586
2023-12-15	11.570	11.830	11.490	11.560	11.560	21,522,694
2023-12-14	11.640	11.800	11.630	11.650	11.650	18,912,612
2023-12-13	12.160	12.160	11.590	11.640	11.640	34,983,051
2023-12-12	12.500	12.570	12.000	12.250	12.250	33,187,175
2023-12-11	12.410	12.600	12.340	12.560	12.560	12,311,690
2023-12-08	12.600	12.670	12.480	12.550	12.550	13,829,087
2023-12-07	12.800	12.840	12.500	12.620	12.620	17,439,645
2023-12-06	12.860	12.940	12.680	12.910	12.910	15,085,328
2023-12-05	13.050	13.090	12.850	12.860	12.860	12,997,199
2023-12-04	13.190	13.330	12.990	13.030	13.030	17,085,015
2023-12-01	13.250	13.310	13.010	13.180	13.180	13,371,329
2023-11-30	13.340	13.500	13.130	13.180	13.180	16,326,756
2023-11-29	13.310	13.440	13.200	13.340	13.340	15,836,651
2023-11-28	13.590	13.630	13.250	13.370	13.370	16,231,799
2023-11-27	13.530	13.700	13.400	13.630	13.630	9,916,865
2023-11-24	14.060	14.060	13.560	13.610	13.610	18,789,748
2023-11-23	13.890	14.050	13.720	14.000	14.000	18,193,841
2023-11-22	13.700	14.050	13.460	13.930	13.930	26,385,044
2023-11-21	13.500	13.890	13.460	13.830	13.830	28,193,932
2023-11-20	13.710	13.760	13.390	13.540	13.540	30,607,054
2023-11-17	13.970	14.350	13.640	13.850	13.850	21,091,422
2023-11-16	13.730	13.840	13.620	13.820	13.820	12,137,954
2023-11-15	13.630	13.840	13.590	13.800	13.800	15,472,594
2023-11-14	13.680	13.930	13.630	13.850	13.850	16,870,635
2023-11-13	14.090	14.140	13.580	13.670	13.670	24,577,607
2023-11-10	14.000	14.250	13.850	14.150	14.150	17,223,933
2023-11-09	13.700	14.010	13.680	13.930	13.930	17,772,838
2023-11-08	14.000	14.080	13.720	13.840	13.840	26,730,638
2023-11-07	14.530	14.530	14.150	14.290	14.290	16,839,262
2023-11-06	14.490	14.560	13.900	14.540	14.540	23,959,112
2023-11-03	14.320	14.550	14.180	14.490	14.490	17,472,783
2023-11-02	14.580	14.760	14.210	14.470	14.470	25,425,421
2023-11-01	14.430	14.550	14.140	14.320	14.320	18,471,342
2023-10-31	13.900	14.550	13.800	14.420	14.420	36,883,432
2023-10-30	13.790	14.250	13.780	14.170	14.170	36,315,849
2023-10-27	13.150	13.600	13.130	13.530	13.530	31,199,755

← NewerPage 12 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.