COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.200	13.260	12.800	12.970	12.837	30,300,600
2023-04-25	13.620	13.690	13.010	13.190	13.054	22,169,959
2023-04-24	13.620	13.720	13.380	13.420	13.282	23,130,578
2023-04-21	13.730	13.890	13.500	13.580	13.440	28,287,081
2023-04-20	14.030	14.120	13.800	13.960	13.817	17,537,572
2023-04-19	14.160	14.250	14.000	14.080	13.935	21,728,637
2023-04-18	14.300	14.400	13.830	14.120	13.975	29,125,471
2023-04-17	13.780	14.290	13.640	14.160	14.014	43,770,546
2023-04-14	13.590	13.850	13.360	13.800	13.658	38,255,314
2023-04-13	13.060	13.820	13.000	13.570	13.431	51,509,364
2023-04-12	12.750	13.300	12.700	13.080	12.946	43,354,662
2023-04-11	12.880	12.960	12.580	12.800	12.668	34,942,474
2023-04-10	12.740	13.140	12.730	12.990	12.856	38,128,224
2023-04-07	12.540	13.050	12.400	12.740	12.609	40,629,803
2023-04-06	12.320	12.700	12.100	12.660	12.530	48,943,901
2023-04-04	12.400	12.470	12.100	12.330	12.203	65,246,325
2023-04-03	12.900	12.990	12.210	12.490	12.362	117,087,041
2023-03-31	13.790	13.790	13.430	13.540	13.401	21,673,532
2023-03-30	13.400	13.700	13.270	13.700	13.559	29,853,699
2023-03-29	13.650	13.860	13.400	13.480	13.341	31,392,567
2023-03-28	14.140	14.150	13.660	13.700	13.559	28,829,552
2023-03-27	13.770	14.050	13.490	13.890	13.747	33,559,612
2023-03-24	13.990	13.990	13.550	13.660	13.520	48,534,202
2023-03-23	14.070	14.330	13.940	14.130	13.985	41,147,677
2023-03-22	15.000	15.080	14.380	14.460	14.311	42,551,863
2023-03-21	14.480	14.920	14.480	14.720	14.569	52,547,237
2023-03-20	13.840	14.400	13.840	14.130	13.985	48,091,269
2023-03-17	13.710	14.020	13.640	13.930	13.787	52,404,197
2023-03-16	14.450	14.580	13.570	14.010	13.866	102,412,287
2023-03-15	14.560	15.250	14.350	15.050	14.895	65,172,997
2023-03-14	15.660	15.850	14.550	14.550	14.400	96,919,925
2023-03-13	15.850	16.210	15.320	16.170	16.004	65,453,355
2023-03-10	16.080	16.380	15.600	15.710	15.549	96,455,275
2023-03-09	15.060	15.880	15.030	15.870	15.707	96,074,800
2023-03-08	14.630	14.640	14.360	14.620	14.470	22,450,795
2023-03-07	15.060	15.080	14.490	14.540	14.391	55,957,432
2023-03-06	15.390	15.670	15.000	15.060	14.905	44,596,850
2023-03-03	15.030	15.510	14.760	15.410	15.252	52,455,039
2023-03-02	14.990	15.150	14.770	14.900	14.747	26,177,594
2023-03-01	14.510	15.200	14.420	15.040	14.885	53,506,166
2023-02-28	14.440	14.520	14.200	14.480	14.331	30,116,236
2023-02-27	14.580	14.860	14.280	14.440	14.292	44,592,577
2023-02-24	15.000	15.180	14.740	14.890	14.737	44,674,380
2023-02-23	15.220	15.220	14.360	14.630	14.480	62,467,155
2023-02-22	15.190	15.490	15.030	15.230	15.073	29,108,324
2023-02-21	15.400	15.450	14.960	15.180	15.024	34,818,423
2023-02-20	15.680	16.020	15.000	15.390	15.232	69,332,540
2023-02-17	14.930	15.640	14.930	15.510	15.351	52,215,305
2023-02-16	15.390	15.390	14.780	14.910	14.757	31,268,431
2023-02-15	15.520	15.730	15.160	15.340	15.182	35,520,373
2023-02-14	15.530	15.870	15.370	15.510	15.351	46,712,515
2023-02-13	15.450	15.510	14.960	15.150	14.994	47,932,420
2023-02-10	15.690	15.950	15.200	15.450	15.291	44,038,453
2023-02-09	15.560	15.590	15.270	15.430	15.271	36,173,430
2023-02-08	15.690	16.100	15.350	15.560	15.400	58,566,155
2023-02-07	15.300	15.800	15.160	15.580	15.420	70,831,958
2023-02-06	15.080	15.350	14.700	14.920	14.767	37,801,766
2023-02-03	14.760	15.280	14.690	15.090	14.935	51,488,528
2023-02-02	14.900	15.600	14.720	14.920	14.767	71,147,641
2023-02-01	14.370	14.940	14.000	14.890	14.737	67,982,428

← NewerPage 15 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.