COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.130	22.530	21.660	22.280	22.280	59,103,114
2026-04-17	21.880	22.020	21.200	21.950	21.950	86,552,346
2026-04-16	22.450	22.650	21.890	21.990	21.990	64,366,202
2026-04-15	22.500	23.020	22.350	22.420	22.420	66,786,774
2026-04-14	22.870	23.190	22.300	22.750	22.750	86,360,639
2026-04-13	24.070	24.080	22.700	22.930	22.930	83,695,492
2026-04-10	25.660	25.760	23.800	24.110	24.110	102,702,864
2026-04-09	26.530	26.810	24.960	25.560	25.560	75,604,041
2026-04-08	25.500	27.000	24.330	26.070	26.070	131,724,810
2026-04-07	25.760	26.450	25.020	25.950	25.950	87,794,017
2026-04-03	25.500	26.000	24.790	24.850	24.850	92,666,591
2026-04-02	23.140	25.820	23.140	24.270	24.270	120,764,082
2026-04-01	22.380	24.150	22.200	23.650	23.650	114,321,924
2026-03-31	22.920	23.090	21.660	22.000	22.000	95,743,341
2026-03-30	23.230	23.740	22.200	22.600	22.600	108,389,023
2026-03-27	23.490	24.290	22.700	23.690	23.690	93,787,881
2026-03-26	25.330	25.330	23.660	23.900	23.900	114,811,616
2026-03-25	26.700	27.170	24.680	25.330	25.330	144,301,253
2026-03-24	23.900	25.870	23.320	25.870	25.870	145,817,964
2026-03-23	23.490	24.640	23.320	23.520	23.520	105,716,033
2026-03-20	23.880	24.660	22.880	23.460	23.460	95,483,297
2026-03-19	24.970	25.280	23.220	23.730	23.730	122,147,247
2026-03-18	23.110	25.540	22.670	24.880	24.880	141,391,590
2026-03-17	23.970	24.490	23.100	23.220	23.220	104,197,452
2026-03-16	21.980	24.080	21.800	23.770	23.770	128,074,152
2026-03-13	22.560	22.940	21.820	22.110	22.110	85,828,696
2026-03-12	22.560	22.890	21.680	22.470	22.470	118,941,222
2026-03-11	23.170	23.200	21.950	22.760	22.760	139,385,702
2026-03-10	21.600	24.990	21.600	23.260	23.260	197,066,406
2026-03-09	26.120	26.650	22.720	22.720	22.720	208,014,025
2026-03-06	24.490	26.180	24.010	25.240	25.240	192,767,550
2026-03-05	23.070	26.040	22.410	24.980	24.980	221,033,448
2026-03-04	24.990	24.990	22.410	23.790	23.790	252,802,204
2026-03-03	24.450	24.900	23.500	24.900	24.900	133,193,468
2026-03-02	22.640	22.640	20.820	22.640	22.640	218,533,817
2026-02-27	20.500	21.280	19.990	20.580	20.580	94,315,108
2026-02-26	20.220	20.940	19.860	20.440	20.440	111,852,709
2026-02-25	19.470	20.520	19.340	20.150	20.150	150,881,386
2026-02-24	18.650	18.650	18.300	18.650	18.650	86,532,560
2026-02-13	18.410	18.450	16.900	16.950	16.950	104,227,261
2026-02-12	17.480	18.730	17.200	18.730	18.730	87,687,085
2026-02-11	17.130	17.300	16.860	17.030	17.030	34,853,121
2026-02-10	16.450	17.300	16.080	17.140	17.140	58,006,339
2026-02-09	16.350	16.730	16.220	16.430	16.430	52,002,962
2026-02-06	15.950	16.110	15.700	15.970	15.970	41,108,645
2026-02-05	16.690	16.950	15.950	16.160	16.160	58,554,538
2026-02-04	16.000	16.800	15.880	16.760	16.760	72,939,676
2026-02-03	15.460	15.890	15.120	15.870	15.870	64,928,915
2026-02-02	15.650	15.860	14.980	15.030	15.030	70,485,766
2026-01-30	15.800	16.440	15.300	15.800	15.800	68,452,518
2026-01-29	15.740	16.230	15.610	15.720	15.720	77,734,213
2026-01-28	15.510	15.710	15.110	15.450	15.450	71,661,916
2026-01-27	15.130	15.690	14.920	15.280	15.280	66,833,025
2026-01-26	14.600	15.250	14.510	15.170	15.170	84,680,703
2026-01-23	14.390	14.780	14.160	14.280	14.280	57,357,209
2026-01-22	14.420	14.910	14.390	14.420	14.420	35,501,823
2026-01-21	14.350	14.680	14.200	14.420	14.420	35,273,720
2026-01-20	14.710	14.850	14.150	14.540	14.540	45,040,353
2026-01-19	14.070	14.750	14.070	14.570	14.570	50,692,125
2026-01-16	14.000	14.200	13.850	14.030	14.030	57,323,715

← NewerPage 3 of 21 · 1,213 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.