COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.790	8.560	7.660	8.320	8.235	53,170,608
2022-05-05	7.480	8.080	7.260	8.000	7.918	57,407,208
2022-04-29	7.820	8.060	7.520	7.890	7.809	41,709,782
2022-04-28	7.500	8.060	7.430	7.810	7.730	50,617,348
2022-04-27	6.900	7.540	6.870	7.430	7.354	51,635,938
2022-04-26	7.150	7.340	6.890	6.920	6.849	61,209,064
2022-04-25	8.000	8.000	7.340	7.340	7.265	62,408,279
2022-04-22	7.780	8.660	7.780	8.160	8.076	93,014,307
2022-04-21	7.580	8.110	7.540	7.870	7.789	54,348,189
2022-04-20	7.470	7.880	7.420	7.720	7.641	64,453,093
2022-04-19	7.200	7.620	7.150	7.610	7.532	50,962,158
2022-04-18	7.410	7.410	7.080	7.210	7.136	48,714,295
2022-04-15	7.500	7.860	7.340	7.450	7.373	55,211,893
2022-04-14	7.050	7.620	7.020	7.580	7.502	79,529,766
2022-04-13	6.960	7.310	6.870	7.140	7.067	56,029,416
2022-04-12	6.620	7.100	6.590	7.020	6.948	50,671,103
2022-04-11	6.680	7.080	6.680	6.850	6.780	70,698,963
2022-04-08	6.810	6.940	6.530	6.670	6.601	51,631,760
2022-04-07	6.480	7.150	6.470	6.850	6.780	80,822,984
2022-04-06	6.590	6.590	6.360	6.520	6.453	36,848,825
2022-04-01	6.410	6.650	6.370	6.530	6.463	43,735,656
2022-03-31	6.380	6.580	6.240	6.400	6.334	53,985,144
2022-03-30	6.580	6.580	6.200	6.300	6.235	64,145,251
2022-03-29	6.300	6.880	6.180	6.700	6.631	105,524,175
2022-03-28	5.760	6.250	5.630	6.250	6.186	33,137,485
2022-03-25	5.540	5.900	5.450	5.680	5.622	40,913,677
2022-03-24	5.540	5.590	5.440	5.510	5.453	18,836,626
2022-03-23	5.590	5.610	5.440	5.510	5.453	16,182,365
2022-03-22	5.510	5.630	5.480	5.590	5.533	16,523,037
2022-03-21	5.780	5.810	5.420	5.550	5.493	34,841,411
2022-03-18	5.700	5.860	5.630	5.800	5.740	20,252,830
2022-03-17	5.960	5.980	5.690	5.710	5.651	31,317,234
2022-03-16	5.810	5.990	5.550	5.940	5.879	24,749,254
2022-03-15	6.100	6.130	5.620	5.640	5.582	34,887,253
2022-03-14	6.360	6.450	6.050	6.080	6.018	30,841,340
2022-03-11	5.880	6.400	5.740	6.390	6.324	37,088,121
2022-03-10	6.060	6.140	5.830	6.000	5.938	23,801,637
2022-03-09	6.250	6.300	5.640	6.010	5.948	41,430,296
2022-03-08	6.700	6.830	6.150	6.270	6.206	45,859,783
2022-03-07	6.960	7.120	6.480	6.570	6.503	44,149,783
2022-03-04	6.800	7.130	6.660	6.790	6.720	69,490,780
2022-03-03	6.520	7.010	6.460	6.960	6.888	96,237,363
2022-03-02	6.230	6.590	6.110	6.490	6.423	69,063,170
2022-03-01	6.380	6.580	6.070	6.110	6.047	47,872,475
2022-02-28	6.660	6.730	6.260	6.380	6.314	46,998,287
2022-02-25	6.560	6.730	6.310	6.380	6.314	29,601,283
2022-02-24	6.570	6.840	6.400	6.640	6.572	42,568,899
2022-02-23	6.200	6.810	6.200	6.540	6.473	47,763,277
2022-02-22	6.350	6.420	6.120	6.200	6.136	16,336,218
2022-02-21	6.250	6.400	6.150	6.350	6.285	23,286,313
2022-02-18	5.970	6.290	5.940	6.250	6.186	30,001,522
2022-02-17	5.970	6.010	5.900	5.930	5.869	13,553,265
2022-02-16	5.720	6.050	5.660	5.960	5.899	20,999,607
2022-02-15	5.820	5.830	5.680	5.700	5.641	12,709,596
2022-02-14	5.870	5.960	5.760	5.790	5.731	23,693,920
2022-02-11	5.970	6.090	5.910	5.930	5.869	20,515,596
2022-02-10	5.800	6.020	5.710	5.980	5.919	28,043,719
2022-02-09	5.880	5.880	5.670	5.760	5.701	38,328,770
2022-02-08	5.250	5.760	5.250	5.760	5.701	44,742,134
2022-02-07	5.310	5.310	5.140	5.240	5.186	16,641,736

← NewerPage 19 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.