COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.950	13.560	12.950	13.390	13.390	72,554,934
2025-01-16	13.160	13.440	12.900	13.170	13.170	66,716,799
2025-01-15	13.380	13.770	12.900	13.150	13.150	95,041,820
2025-01-14	12.840	13.500	12.820	13.260	13.260	94,946,836
2025-01-13	12.660	13.230	12.620	12.730	12.730	101,804,946
2025-01-10	12.000	12.760	11.980	12.120	12.120	77,115,445
2025-01-09	12.220	12.330	11.900	11.940	11.940	93,930,736
2025-01-08	12.100	12.750	12.100	12.640	12.640	149,668,806
2025-01-07	11.610	11.730	11.450	11.590	11.590	20,089,105
2025-01-06	11.550	11.850	11.430	11.690	11.690	28,193,600
2025-01-03	11.420	12.050	11.350	11.620	11.620	45,828,110
2025-01-02	11.710	11.840	11.270	11.340	11.340	28,802,187
2024-12-31	11.970	11.980	11.530	11.600	11.600	33,689,145
2024-12-30	12.050	12.090	11.850	11.950	11.950	25,077,902
2024-12-27	11.910	12.110	11.880	12.050	12.050	25,925,669
2024-12-26	11.990	12.030	11.800	11.920	11.920	26,634,562
2024-12-25	12.150	12.170	11.980	12.030	12.030	30,358,757
2024-12-24	12.020	12.190	11.850	12.170	12.170	43,669,750
2024-12-23	11.320	12.210	11.320	12.090	12.090	66,431,304
2024-12-20	11.570	11.580	11.270	11.320	11.320	38,885,851
2024-12-19	11.770	11.770	11.520	11.600	11.600	27,911,675
2024-12-18	11.860	11.920	11.820	11.870	11.870	24,894,804
2024-12-17	12.050	12.090	11.820	11.840	11.840	25,940,515
2024-12-16	12.200	12.240	11.980	12.040	12.040	27,550,789
2024-12-13	12.600	12.600	12.120	12.170	12.170	44,210,861
2024-12-12	12.750	12.820	12.680	12.810	12.810	25,770,222
2024-12-11	12.650	12.750	12.630	12.750	12.750	19,856,873
2024-12-10	12.920	13.010	12.660	12.690	12.690	33,983,280
2024-12-09	12.650	12.870	12.590	12.720	12.720	28,184,374
2024-12-06	12.500	12.650	12.470	12.650	12.650	21,368,246
2024-12-05	12.580	12.580	12.430	12.500	12.500	17,959,305
2024-12-04	12.600	12.730	12.510	12.570	12.570	22,039,790
2024-12-03	12.500	12.600	12.400	12.600	12.600	27,612,017
2024-12-02	12.490	12.550	12.420	12.490	12.490	25,082,983
2024-11-29	12.410	12.600	12.410	12.520	12.520	20,718,918
2024-11-28	12.580	12.580	12.430	12.460	12.460	16,293,837
2024-11-27	12.620	12.620	12.380	12.580	12.580	18,845,409
2024-11-26	12.500	12.630	12.390	12.590	12.590	18,323,658
2024-11-25	12.240	12.510	12.230	12.490	12.490	19,357,545
2024-11-22	12.770	12.770	12.360	12.360	12.360	31,887,600
2024-11-21	12.790	12.870	12.740	12.760	12.760	18,210,244
2024-11-20	12.770	12.840	12.710	12.840	12.840	24,024,440
2024-11-19	12.940	12.940	12.710	12.830	12.830	29,472,709
2024-11-18	12.960	13.100	12.830	12.950	12.950	34,839,020
2024-11-15	12.890	13.090	12.800	12.910	12.910	30,481,780
2024-11-14	13.040	13.200	12.870	12.890	12.890	35,455,474
2024-11-13	13.060	13.080	12.860	13.040	13.040	29,481,387
2024-11-12	12.880	13.260	12.870	13.030	13.030	53,508,667
2024-11-11	13.000	13.020	12.720	12.910	12.910	45,391,214
2024-11-08	13.220	13.280	13.030	13.070	13.070	47,546,415
2024-11-07	13.010	13.180	12.820	13.150	13.150	55,769,316
2024-11-06	13.150	13.290	13.050	13.070	13.070	39,984,076
2024-11-05	13.080	13.210	12.980	13.170	13.170	37,377,959
2024-11-04	13.220	13.260	13.010	13.070	13.070	36,615,672
2024-11-01	13.120	13.430	13.090	13.220	13.220	42,573,673
2024-10-31	13.150	13.200	12.980	13.090	13.090	30,820,198
2024-10-30	13.110	13.220	13.010	13.190	13.190	29,133,523
2024-10-29	13.510	13.560	13.130	13.160	13.160	39,121,698
2024-10-28	13.350	13.570	13.220	13.550	13.550	34,978,884
2024-10-25	13.100	13.370	13.060	13.330	13.330	29,760,091

← NewerPage 8 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.