COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.920	14.850	13.800	14.290	14.290	63,993,037
2026-01-14	14.200	14.590	13.830	14.000	14.000	77,770,627
2026-01-13	13.740	14.000	13.430	13.810	13.810	73,355,539
2026-01-12	12.850	13.870	12.840	13.630	13.630	95,322,738
2026-01-09	12.960	12.970	12.520	12.710	12.710	63,872,274
2026-01-08	12.590	12.880	12.410	12.540	12.540	76,986,908
2026-01-07	12.180	12.550	11.940	11.990	11.990	50,992,778
2026-01-06	11.640	12.030	11.630	12.000	12.000	51,975,242
2026-01-05	11.880	12.070	11.590	11.690	11.690	65,173,372
2025-12-31	11.670	11.780	11.570	11.680	11.680	27,125,000
2025-12-30	11.830	11.860	11.680	11.710	11.710	27,022,472
2025-12-29	11.730	11.950	11.550	11.890	11.890	34,739,330
2025-12-26	11.780	11.900	11.700	11.730	11.730	29,927,016
2025-12-25	11.680	11.840	11.560	11.780	11.780	22,906,900
2025-12-24	11.700	11.720	11.520	11.680	11.680	28,863,378
2025-12-23	11.690	11.990	11.690	11.860	11.860	23,922,604
2025-12-22	11.710	12.040	11.620	11.940	11.940	35,680,790
2025-12-19	11.520	11.690	11.440	11.610	11.610	37,914,523
2025-12-18	11.940	12.060	11.840	11.850	11.850	29,470,000
2025-12-17	11.410	12.000	11.360	11.940	11.940	65,551,313
2025-12-16	11.550	11.580	11.260	11.320	11.320	32,687,606
2025-12-15	11.380	11.790	11.360	11.620	11.620	41,522,231
2025-12-12	11.300	11.600	11.240	11.410	11.410	47,138,683
2025-12-11	11.450	11.480	11.190	11.240	11.240	27,165,810
2025-12-10	11.340	11.420	11.280	11.350	11.350	24,811,674
2025-12-09	11.400	11.460	11.340	11.420	11.420	33,772,493
2025-12-08	11.400	11.450	11.290	11.340	11.340	37,504,462
2025-12-05	11.580	11.580	11.210	11.440	11.440	54,714,144
2025-12-04	11.860	12.050	11.660	11.670	11.670	36,814,731
2025-12-03	11.800	11.980	11.620	11.850	11.850	53,971,631
2025-12-02	12.610	12.670	11.660	11.800	11.800	115,517,174
2025-12-01	12.130	13.050	12.090	12.890	12.890	104,764,849
2025-11-28	12.300	12.520	12.040	12.080	12.080	63,688,122
2025-11-27	12.330	12.330	12.060	12.100	12.100	45,209,903
2025-11-26	12.480	12.530	12.230	12.320	12.320	38,781,196
2025-11-25	12.450	12.740	12.310	12.590	12.590	42,743,500
2025-11-24	12.670	12.920	12.510	12.680	12.680	50,357,969
2025-11-21	12.790	12.910	12.380	12.390	12.390	43,696,157
2025-11-20	13.010	13.140	12.660	12.690	12.690	43,760,290
2025-11-19	13.090	13.340	12.990	13.240	13.240	47,039,537
2025-11-18	13.320	13.370	12.800	12.940	12.940	39,345,600
2025-11-17	13.450	13.570	13.150	13.350	13.350	54,805,444
2025-11-14	13.310	13.720	13.200	13.200	13.200	73,506,940
2025-11-13	12.800	13.400	12.800	13.260	13.260	98,396,052
2025-11-12	12.410	12.460	12.250	12.380	12.380	26,899,015
2025-11-11	12.420	12.640	12.360	12.410	12.410	31,236,685
2025-11-10	12.550	12.720	12.390	12.410	12.410	44,213,237
2025-11-07	12.670	12.990	12.630	12.680	12.680	60,078,318
2025-11-06	12.410	12.620	12.350	12.510	12.510	32,271,811
2025-11-05	12.260	12.580	12.220	12.410	12.410	39,012,127
2025-11-04	13.230	13.310	12.380	12.480	12.480	74,655,115
2025-11-03	13.500	13.630	13.150	13.300	13.300	60,747,206
2025-10-31	13.310	13.750	13.110	13.490	13.490	101,696,910
2025-10-30	12.990	13.680	12.990	13.530	13.530	154,054,215
2025-10-29	12.300	12.480	12.200	12.440	12.440	38,356,103
2025-10-28	12.110	12.440	12.080	12.130	12.130	50,545,879
2025-10-27	12.360	12.370	11.900	12.080	12.080	52,984,553
2025-10-24	12.530	12.890	12.120	12.260	12.260	57,808,195
2025-10-23	12.300	12.410	11.920	12.340	12.340	34,866,362
2025-10-22	12.470	12.520	12.170	12.200	12.200	40,167,069

← NewerPage 4 of 21 · 1,212 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.