COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.080	17.660	15.960	16.790	16.617	81,730,983
2022-10-31	16.500	17.290	16.350	16.910	16.736	60,592,895
2022-10-28	17.700	18.250	17.200	17.370	17.191	43,648,667
2022-10-27	17.950	18.590	17.500	17.770	17.587	64,276,100
2022-10-26	19.170	19.380	17.880	18.430	18.241	75,979,235
2022-10-25	18.710	19.800	18.500	19.590	19.389	62,507,293
2022-10-24	19.800	19.920	18.260	18.560	18.369	60,131,539
2022-10-21	19.580	20.360	19.240	20.080	19.874	49,981,312
2022-10-20	21.040	21.040	19.030	19.800	19.596	81,694,366
2022-10-19	19.110	20.240	19.060	20.240	20.032	60,093,156
2022-10-18	18.790	18.880	18.150	18.400	18.211	62,937,983
2022-10-17	17.150	18.540	16.580	18.410	18.221	82,390,146
2022-10-14	16.140	17.160	16.140	17.050	16.875	91,442,014
2022-10-13	16.450	16.790	15.420	15.600	15.440	71,933,081
2022-10-12	16.870	17.180	15.920	16.300	16.132	63,115,066
2022-10-11	16.770	17.300	15.950	17.190	17.013	51,266,502
2022-10-10	17.300	17.890	16.480	16.890	16.716	66,143,254
2022-09-30	17.010	18.180	16.900	18.090	17.904	62,412,891
2022-09-29	17.970	18.500	16.920	17.380	17.201	88,726,574
2022-09-28	19.000	19.400	17.510	18.710	18.518	76,406,897
2022-09-27	18.400	18.490	17.290	18.360	18.171	66,880,621
2022-09-26	18.000	19.120	17.910	18.290	18.102	53,317,898
2022-09-23	19.560	19.690	18.600	18.700	18.508	71,921,316
2022-09-22	19.040	20.570	18.430	19.580	19.379	107,022,994
2022-09-21	17.320	18.980	17.000	18.980	18.785	78,735,026
2022-09-20	17.790	17.790	16.900	17.250	17.073	60,179,115
2022-09-19	16.510	17.250	16.510	17.180	17.003	68,587,559
2022-09-16	16.500	16.930	15.810	15.900	15.737	58,980,476
2022-09-15	17.900	17.980	16.490	16.630	16.459	66,770,763
2022-09-14	16.360	17.820	16.260	17.650	17.469	76,792,148
2022-09-13	17.000	17.750	16.190	16.540	16.370	74,483,975
2022-09-09	17.120	17.450	16.130	16.330	16.162	64,484,111
2022-09-08	16.900	17.300	16.200	17.130	16.954	90,259,771
2022-09-07	17.540	17.880	17.100	17.530	17.350	70,893,091
2022-09-06	16.600	18.080	16.030	17.530	17.350	88,082,463
2022-09-05	15.690	16.710	15.290	16.600	16.429	80,242,120
2022-09-02	14.290	15.330	14.200	15.200	15.044	84,741,616
2022-09-01	14.190	14.350	13.520	13.940	13.797	61,055,485
2022-08-31	14.500	15.020	13.980	14.100	13.955	75,822,829
2022-08-30	15.710	16.100	15.100	15.200	15.044	63,699,238
2022-08-29	15.140	15.910	14.970	15.410	15.252	64,791,825
2022-08-26	17.100	17.200	15.260	15.370	15.212	106,978,888
2022-08-25	15.650	16.960	15.200	16.960	16.786	59,873,723
2022-08-24	15.920	16.340	15.330	15.420	15.262	69,104,862
2022-08-23	16.270	16.520	15.730	16.270	16.103	83,134,457
2022-08-22	14.510	15.800	14.440	15.800	15.638	60,063,758
2022-08-19	15.250	15.350	14.220	14.360	14.212	52,565,980
2022-08-18	15.310	15.760	14.920	15.100	14.945	69,541,631
2022-08-17	14.550	15.320	14.310	14.960	14.806	91,398,274
2022-08-16	13.150	14.450	13.070	14.450	14.301	110,007,303
2022-08-15	13.190	13.820	13.000	13.140	13.005	76,434,850
2022-08-12	12.910	13.690	12.830	12.960	12.827	66,570,489
2022-08-11	12.620	13.270	12.520	12.700	12.569	43,151,952
2022-08-10	13.500	13.710	12.540	12.770	12.639	76,013,573
2022-08-09	12.300	13.480	12.070	13.250	13.114	78,973,820
2022-08-08	12.000	12.450	11.560	12.250	12.124	42,282,205
2022-08-05	12.200	12.460	11.650	12.000	11.877	57,381,721
2022-08-04	12.570	12.820	12.070	12.260	12.134	48,272,347
2022-08-03	13.000	13.500	12.090	12.520	12.391	73,484,216
2022-08-02	13.550	13.900	12.800	13.140	13.005	61,089,985

← NewerPage 17 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.