COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.130	7.130	6.950	7.050	5.835	5,064,400
2023-05-18	7.150	7.270	7.010	7.120	5.893	5,778,000
2023-05-17	7.120	7.310	7.070	7.130	5.901	9,726,117
2023-05-16	7.250	7.330	7.060	7.130	5.901	11,796,000
2023-05-15	7.040	7.330	6.980	7.240	5.992	24,825,080
2023-05-12	7.680	7.760	6.990	7.030	5.818	34,263,770
2023-05-11	7.630	7.640	7.350	7.560	6.257	15,363,510
2023-05-10	7.560	7.600	7.340	7.560	6.257	11,708,880
2023-05-09	7.610	7.690	7.490	7.490	6.199	7,279,900
2023-05-08	7.660	7.920	7.540	7.550	6.248	10,050,000
2023-05-05	7.890	7.890	7.480	7.680	6.356	20,853,250
2023-05-04	8.020	8.020	7.820	7.900	6.538	8,581,544
2023-05-03	8.190	8.190	7.900	8.050	6.662	4,930,000
2023-05-02	8.200	8.200	7.910	8.170	6.762	3,698,000
2023-04-28	8.250	8.250	7.990	8.050	6.662	4,940,000
2023-04-27	7.970	8.160	7.670	8.120	6.720	14,114,000
2023-04-26	8.200	8.200	7.880	8.000	6.621	4,619,603
2023-04-25	8.220	8.460	7.890	8.000	6.621	14,544,160
2023-04-24	8.200	8.370	8.060	8.180	6.770	14,025,970
2023-04-21	8.540	8.540	8.050	8.070	6.679	12,622,000
2023-04-20	8.590	8.610	8.420	8.460	7.002	7,022,000
2023-04-19	8.660	8.790	8.490	8.520	7.051	11,918,790
2023-04-18	8.630	8.660	8.330	8.530	7.060	10,512,250
2023-04-17	8.470	8.600	8.370	8.540	7.068	15,252,000
2023-04-14	8.250	8.520	8.200	8.470	7.010	13,106,550
2023-04-13	7.870	8.320	7.870	8.180	6.770	15,898,000
2023-04-12	7.580	7.990	7.480	7.870	6.513	25,811,760
2023-04-11	7.700	7.920	7.490	7.580	6.273	17,538,869
2023-04-06	7.590	7.790	7.450	7.720	6.389	19,413,680
2023-04-04	7.700	7.700	7.400	7.480	6.191	26,254,000
2023-04-03	7.950	7.950	7.520	7.780	6.439	43,239,000
2023-03-31	8.400	8.480	8.100	8.100	6.704	11,225,880
2023-03-30	8.180	8.400	8.050	8.350	6.911	17,550,289
2023-03-29	8.460	8.460	8.120	8.180	6.770	11,203,500
2023-03-28	8.510	8.640	8.220	8.270	6.844	8,910,800
2023-03-27	8.500	8.560	8.230	8.330	6.894	13,809,350
2023-03-24	8.500	8.600	8.130	8.460	7.002	20,881,801
2023-03-23	8.830	8.880	8.470	8.600	7.117	18,676,500
2023-03-22	9.050	9.140	8.790	8.950	7.407	15,807,750
2023-03-21	8.850	9.060	8.750	8.850	7.324	13,914,330
2023-03-20	8.540	8.790	8.480	8.530	7.060	10,182,000
2023-03-17	8.450	8.640	8.230	8.520	7.051	21,509,660
2023-03-16	8.550	8.550	8.080	8.430	6.977	43,196,621
2023-03-15	8.600	8.980	8.350	8.910	7.374	22,304,949
2023-03-14	9.220	9.220	8.240	8.470	7.010	38,904,078
2023-03-13	8.980	9.350	8.910	9.320	7.713	12,744,760
2023-03-10	9.160	9.570	9.030	9.030	7.473	32,155,820
2023-03-09	8.260	9.280	8.260	9.190	7.606	65,023,527
2023-03-08	8.180	8.180	7.970	8.170	6.762	6,446,000
2023-03-07	8.330	8.350	7.950	8.050	6.662	17,165,051
2023-03-06	8.350	8.580	8.270	8.390	6.944	13,754,810
2023-03-03	8.200	8.400	7.950	8.350	6.911	15,410,300
2023-03-02	8.010	8.140	7.850	8.110	6.712	9,209,000
2023-03-01	7.600	8.020	7.600	8.020	6.637	12,963,030
2023-02-28	7.550	7.710	7.460	7.520	6.224	8,164,000
2023-02-27	7.550	7.670	7.430	7.590	6.282	6,940,814
2023-02-24	7.710	7.840	7.540	7.670	6.348	12,887,890
2023-02-23	8.010	8.010	7.460	7.460	6.174	33,587,449
2023-02-22	7.970	8.190	7.950	8.100	6.704	10,760,000
2023-02-21	7.930	8.090	7.760	7.960	6.588	6,834,123

← NewerPage 15 of 21 · 1,229 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.