COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.500	13.900	12.470	13.560	13.421	69,527,451
2022-07-29	12.360	12.760	12.300	12.670	12.540	37,318,142
2022-07-28	12.620	12.900	12.090	12.640	12.510	61,232,775
2022-07-27	12.400	13.010	12.360	12.700	12.569	37,970,791
2022-07-26	12.630	12.800	12.080	12.690	12.560	63,409,199
2022-07-25	11.800	13.060	11.780	12.460	12.332	88,612,383
2022-07-22	11.340	12.200	11.310	12.010	11.887	69,986,918
2022-07-21	11.320	11.970	10.990	11.540	11.421	78,345,126
2022-07-20	10.710	11.180	10.620	11.060	10.946	76,278,488
2022-07-19	10.100	10.600	10.050	10.380	10.273	109,649,756
2022-07-18	9.000	9.740	9.000	9.740	9.640	57,843,907
2022-07-15	9.040	9.220	8.840	8.850	8.759	30,875,594
2022-07-14	9.350	9.480	9.010	9.040	8.947	39,004,437
2022-07-13	8.690	9.280	8.630	9.150	9.056	53,535,279
2022-07-12	8.900	9.030	8.650	8.680	8.591	31,935,884
2022-07-11	8.850	9.060	8.580	9.050	8.957	44,356,999
2022-07-08	9.090	9.260	8.830	8.880	8.789	62,683,694
2022-07-07	9.000	9.240	8.730	8.860	8.769	106,079,089
2022-07-06	10.050	10.050	9.420	9.420	9.323	75,572,803
2022-07-05	10.290	10.640	10.070	10.470	10.362	59,185,858
2022-07-04	9.880	10.320	9.640	10.150	10.046	43,988,516
2022-07-01	10.290	10.300	9.800	9.880	9.778	39,778,962
2022-06-30	10.410	10.490	9.980	10.330	10.224	55,012,819
2022-06-29	10.880	11.120	10.400	10.520	10.412	57,104,787
2022-06-28	10.480	11.240	10.480	11.050	10.936	89,998,687
2022-06-27	9.720	10.510	9.620	10.450	10.343	86,106,801
2022-06-24	10.080	10.120	9.520	9.610	9.511	59,012,138
2022-06-23	10.000	10.350	9.700	10.180	10.075	68,091,763
2022-06-22	10.150	10.830	10.120	10.210	10.105	98,791,661
2022-06-21	9.390	9.970	9.380	9.850	9.749	77,980,939
2022-06-20	9.600	9.760	9.200	9.360	9.264	83,897,589
2022-06-17	9.800	10.180	9.590	9.850	9.749	71,707,896
2022-06-16	10.020	10.220	9.490	9.950	9.848	94,418,606
2022-06-15	10.460	10.630	10.150	10.190	10.085	55,705,350
2022-06-14	10.200	10.450	9.980	10.400	10.293	63,608,782
2022-06-13	10.860	11.000	10.080	10.390	10.283	91,850,297
2022-06-10	10.550	11.270	10.500	11.020	10.907	83,709,517
2022-06-09	11.590	11.590	10.720	10.810	10.699	85,678,453
2022-06-08	11.830	12.020	11.220	11.680	11.560	75,446,397
2022-06-07	11.120	11.970	11.010	11.790	11.669	92,677,351
2022-06-06	11.180	11.690	10.710	11.000	10.887	90,777,741
2022-06-02	10.950	11.550	10.640	11.110	10.996	78,449,278
2022-06-01	10.050	11.200	9.980	11.200	11.085	89,815,037
2022-05-31	9.750	10.350	9.730	10.180	10.075	66,696,106
2022-05-30	9.610	9.850	9.190	9.590	9.491	61,105,422
2022-05-27	9.120	9.960	9.020	9.760	9.660	80,105,981
2022-05-26	9.150	9.400	8.900	9.220	9.125	52,294,210
2022-05-25	9.010	9.620	8.810	9.270	9.175	92,934,392
2022-05-24	8.470	9.330	8.350	9.010	8.917	104,366,160
2022-05-23	8.320	8.620	8.280	8.480	8.393	36,644,022
2022-05-20	8.680	8.870	8.480	8.520	8.432	41,315,740
2022-05-19	8.060	8.920	8.030	8.700	8.611	59,126,102
2022-05-18	8.650	8.770	8.310	8.340	8.254	53,027,600
2022-05-17	8.580	9.190	8.310	8.910	8.818	62,472,189
2022-05-16	8.030	8.740	8.010	8.610	8.522	74,235,835
2022-05-13	7.470	8.300	7.370	8.100	8.017	62,508,896
2022-05-12	7.320	7.590	7.060	7.550	7.472	48,697,069
2022-05-11	7.360	7.620	7.310	7.380	7.304	52,421,576
2022-05-10	7.560	7.680	7.240	7.360	7.284	74,085,083
2022-05-09	8.290	8.400	7.820	8.040	7.957	47,796,558

← NewerPage 18 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.