COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.530	14.680	14.060	14.210	14.210	57,180,195
2026-07-16	15.550	15.630	14.800	14.940	14.560	63,616,793
2026-07-15	15.280	16.330	15.280	15.830	15.427	80,555,363
2026-07-14	15.210	15.280	14.670	15.280	14.891	71,558,089
2026-07-13	16.000	16.150	15.200	15.360	14.969	62,115,502
2026-07-10	15.500	15.970	15.180	15.770	15.369	60,615,187
2026-07-09	16.070	16.230	15.570	15.930	15.930	64,058,138
2026-07-08	16.380	16.620	15.820	15.830	15.830	57,695,348
2026-07-07	17.310	17.560	16.340	16.410	16.410	75,563,448
2026-07-06	17.970	18.200	17.240	17.370	17.370	83,293,567
2026-07-03	17.320	17.810	17.100	17.370	17.370	90,738,559
2026-07-02	16.700	17.300	16.420	16.500	16.500	87,675,498
2026-07-01	17.510	17.700	16.600	16.700	16.700	106,023,689
2026-06-30	18.300	18.830	17.860	17.940	17.940	82,346,594
2026-06-29	19.380	19.660	18.610	18.700	18.700	92,683,728
2026-06-26	20.800	20.950	19.730	19.960	19.960	107,349,140
2026-06-25	22.510	22.750	21.600	21.780	21.780	166,338,079
2026-06-24	21.410	22.830	21.220	22.830	22.830	126,401,684
2026-06-23	20.620	21.550	20.520	20.750	20.750	120,266,428
2026-06-22	19.150	20.630	18.550	20.440	20.440	139,791,923
2026-06-18	19.900	20.100	18.880	19.300	19.300	128,121,352
2026-06-17	18.100	19.690	18.000	19.690	19.690	106,779,361
2026-06-16	19.770	19.970	17.500	17.900	17.900	179,883,134
2026-06-15	19.250	19.250	19.250	19.250	19.250	17,182,883
2026-06-12	16.930	17.880	16.930	17.500	17.500	108,914,449
2026-06-11	16.750	16.850	15.990	16.650	16.650	55,243,161
2026-06-10	16.810	17.410	16.370	16.580	16.580	54,414,254
2026-06-09	16.920	17.010	16.430	16.810	16.810	51,929,995
2026-06-08	17.510	17.750	16.720	16.750	16.750	61,249,952
2026-06-05	17.990	18.000	17.290	17.590	17.590	59,064,973
2026-06-04	17.900	18.200	17.590	17.700	17.700	60,997,476
2026-06-03	18.440	18.500	17.750	17.940	17.940	68,144,125
2026-06-02	18.980	19.000	18.150	18.550	18.550	67,851,191
2026-06-01	19.660	19.680	18.680	18.800	18.800	64,503,992
2026-05-29	19.640	19.950	19.250	19.480	19.480	67,040,563
2026-05-28	20.100	20.290	19.740	19.850	19.850	50,346,523
2026-05-27	21.160	21.380	20.000	20.300	20.300	70,051,895
2026-05-26	21.570	22.000	20.620	21.230	21.230	76,796,554
2026-05-25	23.100	23.990	21.830	21.880	21.880	97,816,342
2026-05-22	23.200	23.200	22.260	22.800	22.800	59,960,796
2026-05-21	22.630	23.850	22.470	22.620	22.620	81,155,842
2026-05-20	21.490	22.800	21.490	22.640	22.640	57,562,449
2026-05-19	21.800	22.220	21.460	21.690	21.690	44,240,758
2026-05-18	21.410	21.700	20.820	21.480	21.480	52,419,554
2026-05-15	22.600	23.000	21.620	21.870	21.870	61,732,477
2026-05-14	22.100	23.460	21.810	22.810	22.810	89,715,267
2026-05-13	22.050	22.820	22.050	22.450	22.450	53,167,769
2026-05-12	22.220	22.900	22.050	22.150	22.150	47,365,287
2026-05-11	23.000	23.000	21.740	22.380	22.380	88,874,630
2026-05-08	22.250	23.660	22.250	23.420	23.420	102,748,603
2026-05-07	22.200	23.620	22.110	22.690	22.690	100,910,566
2026-05-06	22.000	22.480	21.010	22.320	22.320	105,078,972
2026-04-30	21.330	21.750	20.900	21.590	21.590	54,784,392
2026-04-29	21.300	21.800	21.200	21.740	21.740	67,707,579
2026-04-28	21.660	21.700	20.600	21.050	21.050	72,797,210
2026-04-27	21.570	21.840	21.050	21.500	21.500	50,097,749
2026-04-24	21.350	21.570	21.070	21.260	21.260	46,727,023
2026-04-23	21.550	21.680	21.150	21.450	21.450	61,825,567
2026-04-22	22.200	22.430	21.140	21.900	21.900	96,218,026
2026-04-21	22.200	22.780	22.060	22.390	22.390	61,263,744

← NewerPage 2 of 21 · 1,215 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.