COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	8.230	8.260	8.040	8.080	6.818	2,966,675
2023-11-13	8.280	8.280	8.000	8.160	6.886	6,114,213
2023-11-10	8.180	8.350	8.080	8.150	6.877	6,528,000
2023-11-09	8.230	8.300	8.120	8.170	6.894	9,239,300
2023-11-08	8.330	8.330	8.010	8.240	6.953	11,058,000
2023-11-07	8.600	8.600	8.270	8.330	7.029	5,802,000
2023-11-06	8.430	8.600	8.090	8.560	7.223	11,364,320
2023-11-03	8.290	8.570	8.290	8.430	7.114	7,620,110
2023-11-02	8.480	8.610	8.340	8.420	7.105	12,406,140
2023-11-01	8.300	8.460	8.170	8.420	7.105	9,675,000
2023-10-31	8.360	8.410	8.140	8.280	6.987	13,236,240
2023-10-30	8.120	8.430	8.120	8.360	7.055	18,356,660
2023-10-27	7.790	8.170	7.790	8.120	6.852	4,305,536
2023-10-26	7.960	8.000	7.770	7.770	6.557	5,720,000
2023-10-25	8.190	8.230	7.880	7.930	6.692	5,220,119
2023-10-24	7.840	8.190	7.690	8.130	6.861	10,444,000
2023-10-20	8.090	8.160	7.830	7.840	6.616	6,648,000
2023-10-19	8.130	8.310	7.920	8.140	6.869	8,391,674
2023-10-18	8.190	8.480	8.150	8.170	6.894	11,052,210
2023-10-17	8.110	8.310	8.100	8.190	6.911	6,308,000
2023-10-16	7.780	8.350	7.780	8.220	6.937	21,076,990
2023-10-13	7.960	7.960	7.650	7.680	6.481	10,478,000
2023-10-12	7.800	8.000	7.800	7.940	6.700	4,858,000
2023-10-11	7.780	8.040	7.700	7.740	6.531	6,873,786
2023-10-10	8.150	8.300	7.830	7.840	6.616	7,544,696
2023-10-09	8.210	8.270	8.070	8.120	6.852	2,916,193
2023-10-06	8.120	8.150	7.920	8.110	6.844	1,499,215
2023-10-05	7.880	7.960	7.800	7.800	6.582	4,073,557
2023-10-04	7.930	8.050	7.850	7.980	6.734	1,824,013
2023-10-03	8.500	8.500	7.900	8.060	6.802	4,860,112
2023-09-29	8.410	8.630	8.410	8.560	7.223	1,410,660
2023-09-28	8.350	8.590	8.290	8.570	7.232	6,562,000
2023-09-27	8.600	8.630	8.290	8.350	7.046	10,685,440
2023-09-26	8.830	8.860	8.590	8.600	7.257	8,019,510
2023-09-25	8.570	8.900	8.500	8.800	7.426	8,629,676
2023-09-22	8.300	8.740	8.300	8.570	7.232	11,778,400
2023-09-21	8.000	8.420	8.000	8.390	7.080	9,715,605
2023-09-20	8.090	8.090	7.860	8.000	6.751	2,701,341
2023-09-19	7.820	8.120	7.820	8.000	6.751	6,135,000
2023-09-18	7.600	7.880	7.600	7.820	6.599	3,986,000
2023-09-15	7.600	7.810	7.600	7.740	6.531	6,201,240
2023-09-14	7.500	7.790	7.500	7.600	6.413	10,560,420
2023-09-13	7.660	7.760	7.370	7.440	6.278	10,322,000
2023-09-12	7.980	7.980	7.650	7.660	6.464	4,222,271
2023-09-11	7.800	7.970	7.780	7.900	6.666	4,385,430
2023-09-07	7.650	7.910	7.650	7.820	6.599	7,622,000
2023-09-06	8.150	8.150	7.500	7.810	6.591	29,848,000
2023-09-05	8.610	8.610	8.270	8.300	7.004	7,962,000
2023-09-04	8.250	8.660	8.230	8.620	7.274	14,386,590
2023-08-31	8.100	8.250	7.740	8.220	6.937	15,218,350
2023-08-30	8.210	8.400	7.950	8.000	6.751	6,607,806
2023-08-29	7.930	8.150	7.780	8.140	6.869	3,158,000
2023-08-28	8.050	8.240	7.920	7.920	6.683	6,712,000
2023-08-25	7.830	8.080	7.790	7.820	6.599	8,100,000
2023-08-24	7.910	8.010	7.780	7.950	6.709	4,114,000
2023-08-23	8.060	8.100	7.780	7.780	6.565	10,332,700
2023-08-22	8.000	8.150	7.950	8.060	6.802	4,069,273
2023-08-21	8.330	8.330	7.930	7.940	6.700	8,306,122
2023-08-18	8.270	8.510	8.270	8.330	7.029	6,572,000
2023-08-17	8.070	8.260	7.870	8.240	6.953	5,690,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3237 HKD
2026-07-20	0.4371 HKD
2025-07-17	0.2303 HKD
2024-11-18	0.2418 HKD
2024-07-17	0.3835 HKD
2023-07-18	0.1627 HKD
2021-07-16	0.2404 HKD
2020-07-06	0.0438 HKD
2019-06-13	0.0228 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.