COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.050	10.190	9.990	10.190	10.190	35,446,096
2025-07-18	10.040	10.080	10.040	10.060	10.060	18,582,862
2025-07-17	10.090	10.100	10.030	10.060	10.060	17,505,900
2025-07-16	10.240	10.280	10.240	10.250	10.250	12,086,107
2025-07-15	10.330	10.330	10.220	10.270	10.270	24,093,823
2025-07-14	10.340	10.350	10.300	10.310	10.310	18,000,690
2025-07-11	10.280	10.370	10.260	10.320	10.320	31,622,721
2025-07-10	10.260	10.300	10.240	10.280	10.280	22,435,405
2025-07-09	10.260	10.300	10.250	10.260	10.260	19,098,401
2025-07-08	10.270	10.300	10.220	10.270	10.270	24,863,771
2025-07-07	10.280	10.290	10.220	10.260	10.260	15,625,545
2025-07-04	10.300	10.310	10.280	10.290	10.290	18,074,701
2025-07-03	10.390	10.390	10.280	10.320	10.320	23,256,199
2025-07-02	10.320	10.390	10.320	10.350	10.350	28,224,400
2025-07-01	10.300	10.330	10.270	10.310	10.310	19,300,403
2025-06-30	10.270	10.330	10.260	10.330	10.330	25,872,479
2025-06-27	10.320	10.330	10.230	10.300	10.300	31,811,428
2025-06-26	10.400	10.430	10.340	10.350	10.350	43,795,755
2025-06-25	10.400	10.440	10.320	10.400	10.400	57,785,426
2025-06-24	10.740	10.820	10.300	10.500	10.500	129,070,023
2025-06-23	11.500	11.880	11.250	11.380	11.380	133,541,266
2025-06-20	10.800	11.150	10.720	11.040	11.040	70,968,762
2025-06-19	10.770	11.000	10.620	10.950	10.950	71,705,999
2025-06-18	11.400	11.500	10.950	10.990	10.990	87,127,529
2025-06-17	10.650	11.310	10.450	11.150	11.150	139,886,785
2025-06-16	10.800	10.980	10.580	10.810	10.810	94,951,483
2025-06-13	10.500	11.010	10.390	10.750	10.750	142,446,598
2025-06-12	10.150	10.150	10.050	10.070	10.070	13,926,173
2025-06-11	10.110	10.130	10.080	10.120	10.120	20,653,271
2025-06-10	10.130	10.150	10.040	10.110	10.110	17,620,730
2025-06-09	10.080	10.140	10.040	10.130	10.130	13,494,843
2025-06-06	10.040	10.130	10.040	10.080	10.080	10,200,348
2025-06-05	10.060	10.080	10.020	10.050	10.050	10,663,956
2025-06-04	10.080	10.090	10.040	10.070	10.070	13,009,473
2025-06-03	10.060	10.140	10.030	10.080	10.080	12,101,188
2025-05-30	10.140	10.140	10.030	10.100	10.100	19,034,366
2025-05-29	10.120	10.170	10.100	10.160	10.160	15,130,989
2025-05-28	10.110	10.200	10.080	10.130	10.130	11,853,293
2025-05-27	10.200	10.200	10.110	10.130	10.130	8,517,391
2025-05-26	10.110	10.200	10.080	10.200	10.200	12,995,927
2025-05-23	10.250	10.260	10.100	10.100	10.100	18,264,246
2025-05-22	10.330	10.330	10.180	10.220	10.220	26,111,202
2025-05-21	10.370	10.430	10.320	10.370	10.370	20,891,868
2025-05-20	10.560	10.580	10.340	10.410	10.410	32,217,250
2025-05-19	10.510	10.680	10.470	10.560	10.560	26,827,987
2025-05-16	10.660	10.710	10.510	10.550	10.550	29,578,388
2025-05-15	11.120	11.170	10.700	10.730	10.730	55,785,415
2025-05-14	10.570	11.100	10.510	11.020	11.020	82,377,702
2025-05-13	10.780	10.820	10.480	10.580	10.580	37,920,200
2025-05-12	10.480	10.610	10.420	10.530	10.530	25,095,967
2025-05-09	10.460	10.480	10.340	10.420	10.420	19,479,829
2025-05-08	10.600	10.600	10.480	10.500	10.500	24,962,180
2025-05-07	10.840	10.850	10.560	10.680	10.680	26,072,882
2025-05-06	10.490	10.740	10.370	10.730	10.730	56,120,025
2025-04-30	10.290	10.690	10.220	10.290	10.290	27,484,133
2025-04-29	10.470	10.620	10.400	10.440	10.440	21,568,518
2025-04-28	10.360	10.670	10.320	10.570	10.570	37,449,668
2025-04-25	10.160	10.350	10.130	10.310	10.310	26,450,139
2025-04-24	10.150	10.320	10.080	10.190	10.190	33,431,974
2025-04-23	10.040	10.120	10.010	10.060	10.060	14,654,323

← NewerPage 6 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.