COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.720 | 20.830 | 19.810 | 20.070 | 20.070 | 89,609,401 |
| 2026-10-15 | 21.880 | 22.040 | 20.930 | 20.930 | 20.930 | 74,130,219 |
| 2026-10-14 | 22.690 | 23.620 | 22.320 | 23.250 | 23.250 | 88,947,030 |
| 2026-10-13 | 22.200 | 23.270 | 21.830 | 22.700 | 22.700 | 98,351,969 |
| 2026-10-12 | 23.200 | 23.350 | 21.400 | 21.650 | 21.650 | 96,875,525 |
| 2026-10-09 | 23.070 | 23.600 | 22.220 | 23.490 | 23.490 | 155,656,721 |
| 2026-10-08 | 21.940 | 22.620 | 21.700 | 22.620 | 22.620 | 38,688,510 |
| 2026-09-30 | 20.310 | 20.860 | 20.210 | 20.560 | 20.560 | 44,668,807 |
| 2026-09-29 | 21.020 | 21.230 | 20.240 | 20.270 | 20.270 | 70,583,254 |
| 2026-09-28 | 21.560 | 21.850 | 21.090 | 21.230 | 21.230 | 53,702,205 |
| 2026-09-24 | 21.250 | 21.630 | 21.050 | 21.400 | 21.400 | 55,068,802 |
| 2026-09-23 | 21.550 | 21.750 | 21.040 | 21.080 | 21.080 | 65,506,432 |
| 2026-09-22 | 22.330 | 22.370 | 21.380 | 21.910 | 21.910 | 94,584,579 |
| 2026-09-21 | 22.120 | 23.080 | 21.820 | 22.920 | 22.920 | 97,264,647 |
| 2026-09-18 | 21.520 | 22.300 | 20.890 | 22.070 | 22.070 | 95,141,651 |
Page 1 of 1 · 15 trading days
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.