COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.040 | 5.200 | 4.930 | 5.130 | 5.077 | 21,040,389 |
| 2022-01-27 | 4.990 | 5.050 | 4.910 | 4.950 | 4.899 | 15,085,955 |
| 2022-01-26 | 4.910 | 5.060 | 4.890 | 5.000 | 4.949 | 14,336,257 |
| 2022-01-25 | 5.100 | 5.100 | 4.850 | 4.910 | 4.860 | 26,298,783 |
| 2022-01-24 | 5.090 | 5.200 | 5.090 | 5.100 | 5.048 | 38,283,572 |
| 2022-01-21 | 5.780 | 5.800 | 5.570 | 5.650 | 5.592 | 15,458,642 |
| 2022-01-20 | 5.820 | 5.880 | 5.750 | 5.780 | 5.721 | 7,804,153 |
| 2022-01-19 | 5.800 | 5.890 | 5.770 | 5.830 | 5.770 | 9,762,909 |
| 2022-01-18 | 5.760 | 5.840 | 5.700 | 5.830 | 5.770 | 11,692,599 |
| 2022-01-17 | 5.790 | 5.800 | 5.720 | 5.760 | 5.701 | 10,942,849 |
| 2022-01-14 | 5.940 | 5.960 | 5.780 | 5.800 | 5.740 | 13,469,603 |
| 2022-01-13 | 5.970 | 6.040 | 5.940 | 5.960 | 5.899 | 9,002,800 |
| 2022-01-12 | 6.120 | 6.120 | 5.950 | 5.980 | 5.919 | 13,294,085 |
| 2022-01-11 | 6.000 | 6.140 | 6.000 | 6.100 | 6.037 | 15,097,045 |
| 2022-01-10 | 5.990 | 6.030 | 5.940 | 6.010 | 5.948 | 10,448,820 |
| 2022-01-07 | 6.000 | 6.060 | 5.950 | 5.990 | 5.928 | 13,261,576 |
| 2022-01-06 | 6.070 | 6.070 | 5.950 | 5.990 | 5.928 | 15,113,597 |
| 2022-01-05 | 6.100 | 6.170 | 6.020 | 6.050 | 5.988 | 19,479,457 |
| 2022-01-04 | 6.000 | 6.150 | 5.960 | 6.110 | 6.047 | 29,779,362 |
| 2021-12-31 | 5.810 | 5.930 | 5.780 | 5.920 | 5.859 | 14,726,952 |
| 2021-12-30 | 5.800 | 5.830 | 5.780 | 5.810 | 5.750 | 10,256,503 |
| 2021-12-29 | 5.790 | 5.840 | 5.720 | 5.810 | 5.750 | 11,488,501 |
| 2021-12-28 | 5.710 | 5.820 | 5.680 | 5.790 | 5.731 | 13,572,376 |
| 2021-12-27 | 5.680 | 5.720 | 5.600 | 5.700 | 5.641 | 9,970,098 |
| 2021-12-24 | 5.650 | 5.710 | 5.590 | 5.680 | 5.622 | 14,229,200 |
| 2021-12-23 | 5.720 | 5.730 | 5.640 | 5.690 | 5.632 | 14,862,914 |
| 2021-12-22 | 5.820 | 5.830 | 5.700 | 5.720 | 5.661 | 14,069,354 |
| 2021-12-21 | 5.690 | 5.810 | 5.670 | 5.800 | 5.740 | 12,895,260 |
| 2021-12-20 | 5.730 | 5.770 | 5.700 | 5.710 | 5.651 | 15,764,921 |
| 2021-12-17 | 5.780 | 5.940 | 5.780 | 5.820 | 5.760 | 20,793,152 |
| 2021-12-16 | 5.750 | 5.790 | 5.720 | 5.770 | 5.711 | 10,674,584 |
| 2021-12-15 | 5.710 | 5.800 | 5.710 | 5.750 | 5.691 | 10,964,852 |
| 2021-12-14 | 5.790 | 5.820 | 5.720 | 5.750 | 5.691 | 16,091,730 |
| 2021-12-13 | 5.890 | 5.970 | 5.810 | 5.850 | 5.790 | 21,063,365 |
| 2021-12-10 | 5.940 | 6.070 | 5.800 | 5.870 | 5.810 | 29,574,007 |
| 2021-12-09 | 5.950 | 6.210 | 5.880 | 5.960 | 5.899 | 53,136,759 |
| 2021-12-08 | 5.780 | 5.970 | 5.780 | 5.820 | 5.760 | 27,057,843 |
| 2021-12-07 | 5.850 | 5.900 | 5.680 | 5.730 | 5.671 | 17,672,312 |
| 2021-12-06 | 5.760 | 5.960 | 5.750 | 5.760 | 5.701 | 28,360,067 |
| 2021-12-03 | 5.770 | 5.970 | 5.730 | 5.850 | 5.790 | 27,561,649 |
| 2021-12-02 | 5.860 | 5.880 | 5.700 | 5.710 | 5.651 | 23,904,191 |
| 2021-12-01 | 5.980 | 6.010 | 5.770 | 5.860 | 5.800 | 54,886,146 |
| 2021-11-30 | 5.390 | 5.910 | 5.370 | 5.910 | 5.849 | 70,940,571 |
| 2021-11-29 | 5.350 | 5.520 | 5.150 | 5.370 | 5.315 | 32,138,147 |
| 2021-11-26 | 5.500 | 5.510 | 5.400 | 5.430 | 5.374 | 12,747,300 |
| 2021-11-25 | 5.750 | 5.750 | 5.500 | 5.520 | 5.463 | 21,647,907 |
| 2021-11-24 | 5.680 | 5.770 | 5.670 | 5.760 | 5.701 | 7,916,533 |
| 2021-11-23 | 5.590 | 5.730 | 5.560 | 5.720 | 5.661 | 11,149,618 |
| 2021-11-22 | 5.630 | 5.770 | 5.610 | 5.610 | 5.552 | 21,549,807 |
| 2021-11-19 | 5.640 | 5.680 | 5.600 | 5.650 | 5.592 | 10,319,275 |
| 2021-11-18 | 5.650 | 5.720 | 5.600 | 5.650 | 5.592 | 6,435,662 |
| 2021-11-17 | 5.620 | 5.680 | 5.600 | 5.650 | 5.592 | 7,788,073 |
| 2021-11-16 | 5.710 | 5.750 | 5.620 | 5.640 | 5.582 | 8,112,556 |
| 2021-11-15 | 5.750 | 5.800 | 5.620 | 5.680 | 5.622 | 11,044,286 |
| 2021-11-12 | 5.520 | 5.820 | 5.520 | 5.750 | 5.691 | 20,823,410 |
| 2021-11-11 | 5.460 | 5.600 | 5.450 | 5.550 | 5.493 | 10,504,802 |
| 2021-11-10 | 5.500 | 5.540 | 5.400 | 5.470 | 5.414 | 15,573,692 |
| 2021-11-09 | 5.600 | 5.600 | 5.500 | 5.530 | 5.473 | 10,307,861 |
| 2021-11-08 | 5.410 | 5.650 | 5.400 | 5.590 | 5.533 | 18,621,515 |
| 2021-11-05 | 5.500 | 5.510 | 5.380 | 5.400 | 5.345 | 14,575,934 |
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.