COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.970	10.050	9.960	10.020	10.020	13,021,100
2025-04-21	10.000	10.000	9.950	9.970	9.970	16,845,982
2025-04-18	10.070	10.070	9.980	10.010	10.010	11,259,389
2025-04-17	10.140	10.160	10.040	10.090	10.090	14,889,211
2025-04-16	10.020	10.240	9.950	10.210	10.210	25,877,980
2025-04-15	10.200	10.210	9.990	10.050	10.050	23,337,308
2025-04-14	10.200	10.290	10.140	10.210	10.210	23,131,860
2025-04-11	10.230	10.270	10.100	10.170	10.170	22,237,510
2025-04-10	10.310	10.350	10.190	10.250	10.250	27,335,126
2025-04-09	9.880	10.080	9.740	10.080	10.080	34,109,268
2025-04-08	9.890	10.120	9.820	9.990	9.990	35,519,498
2025-04-07	10.100	10.320	9.890	9.890	9.890	35,480,000
2025-04-03	11.100	11.100	10.980	10.990	10.990	29,941,822
2025-04-02	11.200	11.240	11.170	11.180	11.180	14,458,800
2025-04-01	11.220	11.270	11.170	11.220	11.220	19,650,000
2025-03-31	11.220	11.270	11.120	11.220	11.220	17,748,949
2025-03-28	11.410	11.460	11.260	11.270	11.270	26,759,699
2025-03-27	11.430	11.450	11.300	11.410	11.410	20,742,132
2025-03-26	11.470	11.490	11.320	11.430	11.430	25,968,900
2025-03-25	11.560	11.570	11.410	11.460	11.460	22,513,442
2025-03-24	11.640	11.700	11.420	11.540	11.540	33,866,073
2025-03-21	11.670	11.890	11.600	11.640	11.640	46,772,874
2025-03-20	11.520	11.850	11.520	11.730	11.730	82,934,078
2025-03-19	11.490	11.490	11.370	11.390	11.390	23,003,297
2025-03-18	11.370	11.550	11.290	11.510	11.510	42,542,147
2025-03-17	11.350	11.440	11.330	11.370	11.370	27,367,283
2025-03-14	11.160	11.310	11.150	11.310	11.310	29,741,017
2025-03-13	11.260	11.260	11.130	11.160	11.160	25,471,597
2025-03-12	11.270	11.310	11.220	11.260	11.260	27,467,046
2025-03-11	11.230	11.310	11.200	11.310	11.310	22,054,597
2025-03-10	11.540	11.550	11.310	11.360	11.360	33,019,896
2025-03-07	11.180	11.610	11.150	11.530	11.530	59,503,414
2025-03-06	11.170	11.220	11.090	11.220	11.220	24,867,291
2025-03-05	11.190	11.250	11.120	11.170	11.170	18,866,477
2025-03-04	11.200	11.240	11.140	11.230	11.230	20,207,364
2025-03-03	11.180	11.240	11.110	11.200	11.200	19,527,278
2025-02-28	11.360	11.360	11.180	11.180	11.180	36,463,479
2025-02-27	11.370	11.400	11.290	11.390	11.390	31,889,600
2025-02-26	11.350	11.390	11.280	11.350	11.350	35,608,529
2025-02-25	11.350	11.550	11.310	11.400	11.400	33,962,592
2025-02-24	11.500	11.560	11.350	11.420	11.420	39,983,453
2025-02-21	11.700	11.710	11.500	11.560	11.560	41,062,244
2025-02-20	11.900	11.920	11.680	11.730	11.730	35,023,069
2025-02-19	11.920	12.030	11.870	11.930	11.930	25,940,892
2025-02-18	12.050	12.150	11.870	11.910	11.910	30,666,627
2025-02-17	12.010	12.100	11.870	12.040	12.040	43,659,683
2025-02-14	12.280	12.400	12.040	12.140	12.140	40,807,202
2025-02-13	12.520	12.600	12.340	12.340	12.340	35,976,612
2025-02-12	12.690	12.780	12.500	12.570	12.570	35,663,066
2025-02-11	12.700	13.130	12.660	12.800	12.800	55,102,412
2025-02-10	12.630	12.730	12.480	12.670	12.670	39,554,424
2025-02-07	12.570	12.750	12.440	12.690	12.690	31,592,062
2025-02-06	12.790	12.930	12.640	12.670	12.670	33,963,240
2025-02-05	12.600	12.930	12.600	12.820	12.820	62,848,172
2025-01-27	12.520	12.520	12.040	12.250	12.250	60,683,697
2025-01-24	12.800	12.850	12.670	12.700	12.700	28,764,362
2025-01-23	13.100	13.120	12.810	12.850	12.850	31,573,220
2025-01-22	12.810	13.090	12.770	12.950	12.950	27,581,661
2025-01-21	12.870	13.130	12.600	13.100	13.100	44,703,356
2025-01-20	13.390	13.460	12.910	12.950	12.950	65,017,885

← NewerPage 7 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.