COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.980	20.380	19.380	19.800	19.800	50,189,940
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
2026-09-17	21.400	22.360	20.850	22.090	22.090	100,416,149
2026-09-16	21.500	21.690	20.310	20.720	20.720	66,579,361
2026-09-15	21.320	21.650	20.580	21.050	21.050	71,619,506
2026-09-14	21.600	22.300	20.770	20.900	20.900	87,307,534
2026-09-11	21.820	21.960	20.610	20.860	20.860	68,981,102
2026-09-10	21.500	21.500	20.690	21.300	21.300	74,501,885
2026-09-09	20.230	21.620	19.990	21.430	21.430	104,276,380
2026-09-08	19.950	20.450	19.730	20.230	20.230	58,258,444
2026-09-07	20.970	21.050	19.680	19.750	19.750	68,496,226
2026-09-04	20.500	21.180	20.200	20.340	20.340	90,550,895
2026-09-03	18.900	20.560	18.900	20.330	20.330	115,717,966
2026-09-02	19.340	19.340	18.580	18.690	18.690	49,725,476
2026-09-01	18.960	19.480	18.790	19.070	19.070	54,335,238
2026-08-31	18.990	19.350	18.380	19.220	19.220	74,928,829
2026-08-28	18.980	19.100	18.620	18.810	18.810	45,529,786
2026-08-27	18.130	18.700	18.080	18.610	18.610	49,919,966
2026-08-26	18.600	19.150	18.470	18.570	18.570	54,961,615
2026-08-25	19.370	19.430	18.730	19.040	19.040	57,014,741
2026-08-24	19.570	19.850	19.100	19.140	19.140	84,348,294
2026-08-21	18.460	19.690	18.420	19.580	19.580	111,915,824
2026-08-20	18.500	19.230	18.200	18.310	18.310	90,771,737
2026-08-19	18.300	18.830	17.920	18.320	18.320	88,638,837
2026-08-18	17.820	18.150	17.650	18.000	18.000	42,923,321
2026-08-17	16.870	17.750	16.750	17.700	17.700	56,944,255
2026-08-14	16.990	17.030	16.450	16.700	16.700	31,440,855
2026-08-13	16.940	17.110	16.660	16.750	16.750	33,262,730
2026-08-12	16.340	16.830	16.310	16.740	16.740	48,181,112
2026-08-11	17.540	17.750	16.290	16.300	16.300	96,455,803
2026-08-10	17.550	17.920	17.310	17.660	17.660	39,487,563
2026-08-07	17.800	17.880	17.560	17.700	17.700	44,958,927
2026-08-06	17.610	17.890	17.130	17.460	17.460	62,252,759
2026-08-05	16.800	17.990	16.300	17.870	17.870	83,032,115
2026-08-04	17.000	17.480	16.750	16.850	16.850	58,474,421
2026-08-03	16.880	17.100	16.380	17.010	17.010	52,343,371
2026-07-31	16.250	16.980	16.240	16.870	16.870	54,786,745
2026-07-30	16.130	17.400	16.130	16.850	16.850	84,786,553
2026-07-29	15.770	16.320	15.610	16.120	16.120	57,025,616
2026-07-28	15.610	15.870	15.410	15.770	15.770	45,284,558
2026-07-27	15.520	16.040	15.300	15.940	15.940	65,007,315
2026-07-24	16.120	16.400	15.340	15.550	15.550	77,358,702
2026-07-23	15.840	16.030	15.200	16.010	16.010	65,977,901
2026-07-22	15.060	15.840	15.060	15.660	15.660	87,960,264
2026-07-21	14.650	14.890	14.150	14.880	14.880	73,410,468
2026-07-20	14.410	14.860	14.230	14.520	14.520	76,104,039

Page 1 of 3 · 121 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.