COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.370	14.940	14.000	14.890	14.737	67,982,428
2023-01-31	13.760	14.680	13.700	14.280	14.133	69,771,893
2023-01-30	14.540	14.620	13.630	13.690	13.549	63,517,460
2023-01-20	14.150	14.600	14.120	14.320	14.173	38,161,688
2023-01-19	14.150	14.220	13.870	14.180	14.034	35,924,178
2023-01-18	13.750	14.440	13.750	14.180	14.034	68,318,563
2023-01-17	13.640	13.700	13.350	13.650	13.510	44,070,723
2023-01-16	13.330	13.830	13.060	13.660	13.520	82,353,005
2023-01-13	13.120	13.760	12.930	13.420	13.282	114,887,988
2023-01-12	12.130	13.180	11.890	13.060	12.926	133,904,433
2023-01-11	11.890	12.560	11.820	12.250	12.124	104,970,713
2023-01-10	12.040	12.120	11.730	11.780	11.659	45,955,478
2023-01-09	11.940	12.230	11.920	12.000	11.877	41,472,556
2023-01-06	11.810	12.130	11.610	12.000	11.877	62,017,106
2023-01-05	11.880	12.040	11.810	11.890	11.768	48,807,044
2023-01-04	12.370	12.440	11.900	12.050	11.926	68,716,918
2023-01-03	12.020	12.690	11.880	12.580	12.451	62,573,064
2022-12-30	12.020	12.340	11.920	12.050	11.926	43,632,817
2022-12-29	11.950	12.150	11.950	12.010	11.887	31,420,679
2022-12-28	12.220	12.430	12.040	12.150	12.025	39,439,316
2022-12-27	12.250	12.330	12.050	12.260	12.134	32,160,695
2022-12-26	12.100	12.330	11.860	12.240	12.114	40,940,554
2022-12-23	12.340	12.550	11.780	12.030	11.906	67,962,827
2022-12-22	13.190	13.260	12.390	12.440	12.312	80,078,507
2022-12-21	13.180	13.330	12.930	13.180	13.045	32,500,771
2022-12-20	13.130	13.420	12.960	13.280	13.144	41,651,150
2022-12-19	13.540	13.780	13.110	13.200	13.064	64,348,515
2022-12-16	13.860	14.160	13.570	13.770	13.628	40,932,488
2022-12-15	13.940	14.220	13.790	13.950	13.807	49,068,098
2022-12-14	14.400	14.660	14.080	14.120	13.975	71,048,848
2022-12-13	14.300	14.990	14.300	14.810	14.658	123,415,918
2022-12-12	13.730	14.000	12.870	13.940	13.797	95,824,041
2022-12-09	13.600	13.770	13.420	13.650	13.510	92,907,464
2022-12-08	13.470	13.550	13.220	13.340	13.203	56,015,710
2022-12-07	13.500	13.700	13.330	13.560	13.421	69,868,722
2022-12-06	13.930	14.130	13.530	13.690	13.549	90,298,030
2022-12-05	13.890	14.610	13.890	14.180	14.034	124,416,524
2022-12-02	15.100	15.100	13.730	13.780	13.638	153,844,139
2022-12-01	15.060	15.390	14.660	15.250	15.093	92,055,977
2022-11-30	16.490	16.490	15.080	15.380	15.222	134,623,686
2022-11-29	17.560	17.670	16.480	16.750	16.578	113,594,140
2022-11-28	17.680	18.080	17.380	17.920	17.736	34,363,302
2022-11-25	17.990	18.250	17.280	18.140	17.954	45,657,450
2022-11-24	18.080	18.600	17.790	18.220	18.033	55,942,196
2022-11-23	18.810	19.180	18.330	18.880	18.686	60,000,242
2022-11-22	19.000	20.180	18.820	19.240	19.042	80,884,038
2022-11-21	18.000	19.080	17.640	18.750	18.557	54,773,459
2022-11-18	20.150	20.370	18.130	18.360	18.171	94,038,631
2022-11-17	18.130	19.680	18.030	19.430	19.230	103,030,047
2022-11-16	18.010	18.850	17.920	18.520	18.330	109,648,738
2022-11-15	17.220	17.930	16.970	17.250	17.073	67,597,061
2022-11-14	17.700	17.900	17.150	17.420	17.241	59,624,283
2022-11-11	18.000	18.490	16.690	18.480	18.290	99,259,958
2022-11-10	17.690	18.150	17.210	17.940	17.756	39,816,729
2022-11-09	19.450	19.550	18.200	18.410	18.221	47,760,311
2022-11-08	19.580	19.750	18.110	18.740	18.547	64,076,685
2022-11-07	19.800	20.410	19.360	19.550	19.349	50,412,376
2022-11-04	19.290	20.300	18.910	20.020	19.814	77,024,239
2022-11-03	18.470	19.050	18.210	18.700	18.508	68,161,544
2022-11-02	17.620	18.470	17.620	18.470	18.280	72,467,861

← NewerPage 16 of 21 · 1,216 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.