COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.310 | 5.550 | 5.300 | 5.500 | 5.444 | 20,165,202 |
| 2021-11-03 | 5.330 | 5.420 | 5.290 | 5.360 | 5.305 | 18,740,780 |
| 2021-11-02 | 5.510 | 5.540 | 5.280 | 5.330 | 5.275 | 30,271,249 |
| 2021-11-01 | 5.850 | 5.900 | 5.450 | 5.510 | 5.453 | 42,705,826 |
| 2021-10-29 | 5.800 | 5.950 | 5.800 | 5.930 | 5.869 | 13,241,154 |
| 2021-10-28 | 5.910 | 6.070 | 5.790 | 5.840 | 5.780 | 20,369,673 |
| 2021-10-27 | 6.200 | 6.250 | 5.920 | 5.970 | 5.909 | 29,535,789 |
| 2021-10-26 | 6.340 | 6.420 | 6.250 | 6.290 | 6.225 | 12,972,900 |
| 2021-10-25 | 6.340 | 6.440 | 6.210 | 6.340 | 6.275 | 15,862,790 |
| 2021-10-22 | 6.400 | 6.500 | 6.330 | 6.360 | 6.295 | 21,019,271 |
| 2021-10-21 | 6.440 | 6.540 | 6.310 | 6.360 | 6.295 | 19,378,867 |
| 2021-10-20 | 6.630 | 6.640 | 6.400 | 6.460 | 6.394 | 28,238,491 |
| 2021-10-19 | 6.880 | 6.950 | 6.590 | 6.660 | 6.592 | 47,228,168 |
| 2021-10-18 | 6.210 | 6.890 | 6.200 | 6.890 | 6.819 | 43,148,210 |
| 2021-10-15 | 6.530 | 6.600 | 6.220 | 6.260 | 6.196 | 26,801,790 |
| 2021-10-14 | 6.520 | 6.710 | 6.300 | 6.600 | 6.532 | 25,998,997 |
← NewerPage 21 of 21 · 1,216 trading days
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.