COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.100	13.110	12.720	13.000	13.000	18,186,200
2023-10-25	13.380	13.590	13.080	13.160	13.160	20,157,435
2023-10-24	13.190	13.260	12.870	13.200	13.200	20,637,384
2023-10-23	13.320	13.430	13.010	13.110	13.110	18,391,905
2023-10-20	13.660	13.970	13.480	13.530	13.530	17,025,700
2023-10-19	13.980	14.060	13.680	13.820	13.820	23,502,995
2023-10-18	13.890	14.490	13.870	14.040	14.040	43,795,313
2023-10-17	13.940	14.000	13.600	13.830	13.830	44,087,534
2023-10-16	12.990	13.980	12.990	13.980	13.980	52,810,585
2023-10-13	12.740	12.900	12.640	12.710	12.710	18,133,978
2023-10-12	12.830	12.910	12.680	12.700	12.700	22,330,545
2023-10-11	13.130	13.150	12.600	12.850	12.850	30,830,752
2023-10-10	13.480	13.570	13.030	13.050	13.050	23,753,505
2023-10-09	13.460	13.640	13.310	13.480	13.480	20,018,600
2023-09-28	13.950	14.000	13.360	13.520	13.520	30,367,537
2023-09-27	14.080	14.270	13.870	13.890	13.890	26,129,825
2023-09-26	14.340	14.390	14.040	14.070	14.070	23,527,250
2023-09-25	13.900	14.450	13.870	14.180	14.180	39,563,521
2023-09-22	13.800	14.050	13.710	14.020	14.020	46,768,815
2023-09-21	12.980	13.670	12.980	13.580	13.580	42,170,609
2023-09-20	12.700	12.940	12.590	12.820	12.820	17,913,355
2023-09-19	12.850	13.020	12.650	12.750	12.750	25,368,933
2023-09-18	12.520	12.690	12.350	12.630	12.630	17,476,122
2023-09-15	12.600	12.720	12.490	12.500	12.500	14,811,399
2023-09-14	12.380	12.680	12.370	12.500	12.500	14,004,039
2023-09-13	12.550	12.620	12.370	12.450	12.450	11,974,486
2023-09-12	12.700	12.750	12.520	12.550	12.550	11,908,701
2023-09-11	12.600	12.910	12.530	12.760	12.760	20,085,229
2023-09-08	12.450	12.590	12.310	12.530	12.530	12,008,699
2023-09-07	12.420	12.680	12.300	12.510	12.510	22,929,374
2023-09-06	13.200	13.200	12.210	12.600	12.600	59,372,987
2023-09-05	13.900	14.010	13.510	13.560	13.560	15,142,361
2023-09-04	13.630	14.050	13.510	13.970	13.970	25,460,011
2023-09-01	13.300	13.790	13.030	13.670	13.670	26,673,122
2023-08-31	13.840	13.900	13.100	13.250	13.250	21,120,862
2023-08-30	13.610	13.900	13.380	13.580	13.580	22,697,052
2023-08-29	13.380	13.660	12.900	13.640	13.640	25,947,194
2023-08-28	13.620	13.700	13.220	13.360	13.360	17,918,606
2023-08-25	13.090	13.190	12.770	12.960	12.960	10,947,416
2023-08-24	13.210	13.330	13.000	13.070	13.070	14,492,652
2023-08-23	13.510	13.540	13.160	13.160	13.160	12,157,187
2023-08-22	13.450	13.670	13.270	13.570	13.570	15,064,607
2023-08-21	14.080	14.090	13.350	13.350	13.350	23,255,687
2023-08-18	13.860	14.440	13.860	14.030	14.030	28,359,695
2023-08-17	13.700	13.840	13.320	13.810	13.810	14,824,092
2023-08-16	13.800	13.900	13.510	13.580	13.580	15,484,704
2023-08-15	13.950	14.040	13.680	13.790	13.790	14,523,889
2023-08-14	13.900	14.280	13.780	14.040	14.040	18,769,558
2023-08-11	14.400	14.480	13.950	14.070	14.070	31,724,465
2023-08-10	13.730	14.680	13.730	14.610	14.610	59,146,189
2023-08-09	13.610	13.800	13.550	13.570	13.570	11,187,357
2023-08-08	13.720	13.910	13.610	13.660	13.660	10,722,752
2023-08-07	13.850	13.930	13.660	13.760	13.760	13,361,579
2023-08-04	14.060	14.270	13.800	13.990	13.990	25,075,708
2023-08-03	13.940	14.030	13.600	13.980	13.980	22,823,389
2023-08-02	14.320	14.450	13.970	14.030	14.030	25,279,773
2023-08-01	14.700	14.950	14.380	14.500	14.500	28,072,142
2023-07-31	13.900	14.750	13.850	14.680	14.680	38,565,696
2023-07-28	14.070	14.070	13.730	13.820	13.820	24,036,922
2023-07-27	14.300	14.300	13.950	14.040	14.040	13,596,589

← NewerPage 13 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.