COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.220	13.230	13.040	13.160	13.160	32,301,438
2024-10-23	13.450	13.500	13.170	13.380	13.380	43,896,613
2024-10-22	13.310	13.730	13.280	13.430	13.430	56,927,921
2024-10-21	13.800	13.800	13.160	13.300	13.300	92,070,487
2024-10-18	12.960	13.150	12.760	13.000	13.000	54,284,147
2024-10-17	13.710	13.820	12.880	12.900	12.900	48,831,220
2024-10-16	13.520	13.850	13.380	13.670	13.670	31,811,260
2024-10-15	14.240	14.240	13.660	13.670	13.670	35,621,177
2024-10-14	14.100	14.280	13.850	14.240	14.240	39,572,216
2024-10-11	14.750	14.750	14.000	14.070	14.070	28,135,942
2024-10-10	14.450	15.200	14.440	14.800	14.800	37,947,415
2024-10-09	15.520	15.520	14.400	14.500	14.500	32,300,820
2024-10-08	17.410	17.410	14.950	15.760	15.760	68,875,984
2024-09-30	15.000	15.850	14.900	15.850	15.850	36,664,093
2024-09-27	14.340	14.800	14.250	14.690	14.690	23,293,795
2024-09-26	13.680	14.200	13.280	14.190	14.190	33,217,885
2024-09-25	13.660	14.150	13.660	13.730	13.730	22,383,538
2024-09-24	13.150	13.650	13.020	13.650	13.650	22,226,609
2024-09-23	13.100	13.290	12.910	13.070	13.070	19,546,174
2024-09-20	12.810	13.200	12.680	13.200	13.200	23,260,015
2024-09-19	12.850	12.950	12.510	12.670	12.670	16,131,279
2024-09-18	12.740	12.880	12.600	12.820	12.820	9,443,037
2024-09-13	12.770	12.990	12.610	12.610	12.610	11,901,752
2024-09-12	12.640	12.900	12.590	12.720	12.720	16,736,138
2024-09-11	12.640	12.680	12.120	12.640	12.640	31,641,103
2024-09-10	13.170	13.210	12.550	12.760	12.760	23,724,590
2024-09-09	13.210	13.350	12.950	13.090	13.090	17,196,966
2024-09-06	13.660	13.710	13.070	13.400	13.400	24,228,913
2024-09-05	13.760	13.860	13.350	13.620	13.620	15,481,514
2024-09-04	14.350	14.490	13.780	13.850	13.850	14,043,989
2024-09-03	14.430	14.560	14.340	14.470	14.470	7,498,500
2024-09-02	14.500	14.870	14.380	14.420	14.420	12,076,621
2024-08-30	14.670	14.840	14.300	14.600	14.600	23,296,887
2024-08-29	14.200	14.700	14.010	14.670	14.670	23,567,484
2024-08-28	14.980	15.110	14.520	14.680	14.680	10,485,671
2024-08-27	14.590	15.110	14.500	14.980	14.980	10,878,703
2024-08-26	14.800	14.930	14.510	14.590	14.590	9,732,424
2024-08-23	14.940	15.030	14.550	14.690	14.690	6,699,246
2024-08-22	14.860	15.030	14.640	14.980	14.980	12,507,646
2024-08-21	14.800	14.950	14.430	14.900	14.900	12,022,231
2024-08-20	15.100	15.180	14.750	14.900	14.900	8,953,083
2024-08-19	14.860	15.330	14.800	15.200	15.200	12,177,067
2024-08-16	14.650	15.130	14.650	14.860	14.860	14,582,816
2024-08-15	14.320	14.560	14.170	14.500	14.500	9,311,776
2024-08-14	14.690	14.870	14.150	14.270	14.270	13,874,254
2024-08-13	14.970	15.020	14.630	14.750	14.750	6,514,779
2024-08-12	14.350	14.970	14.350	14.790	14.790	12,611,404
2024-08-09	14.360	14.550	14.280	14.490	14.490	12,216,717
2024-08-08	14.740	14.840	14.160	14.400	14.400	24,769,904
2024-08-07	14.700	14.950	14.610	14.800	14.800	10,551,357
2024-08-06	14.340	14.790	14.340	14.770	14.770	14,664,803
2024-08-05	14.920	14.920	14.110	14.350	14.350	21,642,104
2024-08-02	14.800	14.980	14.550	14.890	14.890	10,944,381
2024-08-01	15.400	15.440	14.720	14.890	14.890	27,551,171
2024-07-31	14.780	15.460	14.600	15.400	15.400	21,409,636
2024-07-30	14.640	14.880	14.480	14.740	14.740	13,512,835
2024-07-29	14.760	14.900	14.400	14.680	14.680	19,471,812
2024-07-26	14.750	14.840	14.540	14.720	14.720	11,652,980
2024-07-25	14.790	14.890	14.520	14.760	14.760	15,796,154
2024-07-24	14.900	15.130	14.520	14.730	14.730	20,903,201

← NewerPage 9 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.