COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.500	12.670	12.400	12.590	12.590	39,397,633
2025-10-20	12.280	12.660	12.210	12.600	12.600	55,180,770
2025-10-17	12.470	12.570	12.070	12.120	12.120	40,760,501
2025-10-16	12.750	12.770	12.460	12.520	12.520	47,106,382
2025-10-15	12.200	12.400	12.060	12.320	12.320	38,668,486
2025-10-14	12.810	12.850	12.300	12.380	12.380	77,742,428
2025-10-13	12.300	12.840	12.250	12.770	12.770	94,778,925
2025-10-10	11.740	12.290	11.730	12.220	12.220	61,333,031
2025-10-09	11.620	11.740	11.270	11.730	11.730	68,427,021
2025-09-30	11.900	12.170	11.890	12.120	12.120	32,782,360
2025-09-29	12.120	12.130	11.780	12.070	12.070	45,762,542
2025-09-26	12.050	12.150	11.900	12.080	12.080	33,545,134
2025-09-25	12.200	12.280	12.030	12.100	12.100	36,098,750
2025-09-24	12.330	12.460	12.010	12.270	12.270	53,385,528
2025-09-23	12.000	12.360	11.840	12.090	12.090	66,809,651
2025-09-22	12.750	12.750	12.040	12.230	12.230	76,496,240
2025-09-19	12.420	12.830	12.350	12.770	12.770	62,764,561
2025-09-18	12.580	12.730	12.300	12.480	12.480	60,399,785
2025-09-17	12.700	13.120	12.550	12.730	12.730	75,870,863
2025-09-16	12.590	12.850	12.190	12.300	12.300	62,705,960
2025-09-15	12.370	12.870	12.360	12.520	12.520	89,872,526
2025-09-12	12.300	12.500	12.000	12.090	12.090	81,899,901
2025-09-11	12.010	12.120	11.870	11.930	11.930	60,597,708
2025-09-10	11.930	12.200	11.800	12.050	12.050	78,557,221
2025-09-09	12.000	12.630	11.870	12.100	12.100	158,247,388
2025-09-08	11.560	12.190	11.390	12.190	12.190	187,733,848
2025-09-05	10.780	11.090	10.780	11.080	11.080	110,216,233
2025-09-04	10.600	10.780	10.510	10.580	10.580	50,003,572
2025-09-03	10.630	10.730	10.400	10.460	10.460	29,523,280
2025-09-02	10.690	10.860	10.520	10.640	10.640	43,030,430
2025-09-01	10.490	10.800	10.420	10.650	10.650	75,549,421
2025-08-29	10.510	10.600	10.330	10.350	10.350	50,784,414
2025-08-28	10.450	10.660	10.400	10.550	10.550	49,835,560
2025-08-27	10.750	10.770	10.440	10.450	10.450	51,417,455
2025-08-26	10.760	10.910	10.700	10.780	10.780	47,449,987
2025-08-25	10.790	10.830	10.590	10.800	10.800	76,090,755
2025-08-22	10.400	10.900	10.400	10.790	10.790	138,991,673
2025-08-21	10.180	10.230	10.160	10.220	10.220	28,617,131
2025-08-20	10.070	10.180	10.070	10.180	10.180	31,662,546
2025-08-19	10.090	10.110	10.060	10.110	10.110	23,608,491
2025-08-18	10.080	10.120	10.070	10.090	10.090	25,441,834
2025-08-15	10.070	10.100	10.050	10.080	10.080	20,824,432
2025-08-14	10.150	10.170	10.060	10.070	10.070	23,412,176
2025-08-13	10.200	10.200	10.120	10.130	10.130	29,280,676
2025-08-12	10.170	10.240	10.160	10.190	10.190	20,184,867
2025-08-11	10.210	10.240	10.130	10.170	10.170	24,294,722
2025-08-08	10.260	10.340	10.220	10.220	10.220	26,616,886
2025-08-07	10.320	10.330	10.200	10.250	10.250	19,182,164
2025-08-06	10.150	10.310	10.110	10.300	10.300	39,619,384
2025-08-05	10.120	10.160	10.090	10.140	10.140	14,638,997
2025-08-04	10.070	10.100	10.030	10.100	10.100	15,027,713
2025-08-01	10.080	10.110	10.060	10.070	10.070	19,822,134
2025-07-31	10.190	10.200	10.060	10.070	10.070	31,069,564
2025-07-30	10.150	10.260	10.140	10.220	10.220	27,567,470
2025-07-29	10.170	10.220	10.140	10.160	10.160	21,124,800
2025-07-28	10.380	10.390	10.170	10.180	10.180	40,870,000
2025-07-25	10.380	10.460	10.340	10.380	10.380	37,875,027
2025-07-24	10.300	10.380	10.250	10.370	10.370	38,699,831
2025-07-23	10.260	10.360	10.220	10.250	10.250	39,457,379
2025-07-22	10.180	10.260	10.110	10.250	10.250	34,340,468

← NewerPage 5 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.