COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.490	14.550	14.150	14.200	14.200	12,172,451
2023-07-25	14.280	14.550	14.200	14.330	14.330	20,115,374
2023-07-24	13.900	14.500	13.810	14.050	14.050	18,313,534
2023-07-21	14.020	14.200	13.860	14.020	14.020	20,629,936
2023-07-20	14.510	14.590	14.030	14.050	14.050	24,059,311
2023-07-19	14.280	14.690	14.200	14.500	14.500	30,851,818
2023-07-18	14.300	14.410	14.040	14.200	14.200	29,401,220
2023-07-17	14.410	14.900	14.280	14.590	14.440	26,335,844
2023-07-14	14.160	14.880	13.800	14.670	14.519	59,612,714
2023-07-13	13.840	14.580	13.830	14.070	13.925	41,772,621
2023-07-12	13.750	14.120	13.650	13.690	13.549	32,722,054
2023-07-11	13.680	13.760	13.460	13.610	13.470	26,422,125
2023-07-10	14.050	14.050	13.620	13.780	13.638	43,770,904
2023-07-07	14.390	14.860	13.580	14.040	13.896	93,460,205
2023-07-06	13.540	13.950	13.540	13.890	13.747	46,163,765
2023-07-05	13.620	13.830	13.350	13.410	13.272	22,819,995
2023-07-04	13.600	13.960	13.390	13.740	13.599	40,387,129
2023-07-03	12.750	13.770	12.600	13.750	13.609	65,197,201
2023-06-30	12.220	12.850	12.110	12.640	12.510	31,763,249
2023-06-29	12.210	12.220	11.940	12.130	12.005	20,641,711
2023-06-28	12.330	12.330	11.830	12.150	12.025	23,705,931
2023-06-27	12.340	12.440	11.950	12.250	12.124	36,619,007
2023-06-26	12.100	12.620	12.010	12.400	12.273	35,714,296
2023-06-21	12.800	13.070	12.630	12.630	12.500	20,351,227
2023-06-20	13.400	13.410	12.810	12.840	12.708	34,197,020
2023-06-19	13.410	13.730	13.300	13.370	13.233	41,710,768
2023-06-16	12.950	13.500	12.950	13.440	13.302	48,574,196
2023-06-15	13.160	13.290	12.730	12.850	12.718	50,062,181
2023-06-14	12.630	13.030	12.490	12.980	12.847	53,084,856
2023-06-13	12.740	13.100	12.490	12.640	12.510	56,707,875
2023-06-12	12.150	12.730	12.070	12.500	12.372	70,098,611
2023-06-09	11.290	12.350	11.240	12.110	11.986	96,481,628
2023-06-08	11.000	11.290	10.940	11.230	11.115	30,106,038
2023-06-07	10.940	11.060	10.750	11.030	10.917	23,053,651
2023-06-06	11.190	11.200	10.920	10.950	10.837	22,644,070
2023-06-05	11.300	11.400	11.100	11.150	11.035	28,781,149
2023-06-02	10.960	11.570	10.910	11.430	11.313	51,578,232
2023-06-01	11.100	11.150	10.860	10.880	10.768	34,420,892
2023-05-31	11.180	11.260	10.980	11.190	11.075	31,834,812
2023-05-30	11.380	11.500	11.180	11.290	11.174	25,172,742
2023-05-29	11.440	11.440	11.110	11.330	11.214	26,958,492
2023-05-26	11.400	11.440	11.180	11.380	11.263	20,084,014
2023-05-25	11.500	11.540	11.170	11.360	11.243	39,589,264
2023-05-24	11.690	11.820	11.590	11.590	11.471	18,370,748
2023-05-23	11.950	11.970	11.740	11.770	11.649	15,127,564
2023-05-22	11.850	12.050	11.800	11.980	11.857	22,938,393
2023-05-19	11.860	11.860	11.680	11.780	11.659	19,094,350
2023-05-18	12.070	12.080	11.800	11.860	11.738	24,922,931
2023-05-17	12.000	12.160	11.920	12.090	11.966	16,357,642
2023-05-16	12.230	12.430	12.000	12.040	11.916	29,218,374
2023-05-15	11.940	12.250	11.720	12.200	12.075	33,970,475
2023-05-12	12.230	12.450	11.900	11.910	11.788	40,182,778
2023-05-11	12.130	12.340	11.990	12.130	12.005	25,547,765
2023-05-10	12.190	12.200	11.800	12.120	11.995	41,270,426
2023-05-09	12.580	12.760	12.250	12.300	12.174	47,940,919
2023-05-08	12.560	12.920	12.460	12.550	12.421	36,477,171
2023-05-05	12.800	12.920	12.400	12.540	12.411	27,197,075
2023-05-04	13.120	13.160	12.700	12.910	12.777	38,359,085
2023-04-28	13.160	13.290	12.880	13.120	12.985	24,102,700
2023-04-27	12.880	13.210	12.540	13.100	12.965	40,557,159

← NewerPage 14 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.