COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 6.910 | 6.940 | 6.410 | 6.440 | 5.330 | 29,310,689 |
| 2022-08-23 | 6.830 | 6.990 | 6.670 | 6.900 | 5.711 | 29,113,090 |
| 2022-08-22 | 6.080 | 6.940 | 6.060 | 6.830 | 5.653 | 48,660,801 |
| 2022-08-19 | 6.250 | 6.260 | 6.010 | 6.080 | 5.032 | 14,162,160 |
| 2022-08-18 | 6.310 | 6.460 | 6.140 | 6.240 | 5.164 | 25,944,391 |
| 2022-08-17 | 6.190 | 6.300 | 6.020 | 6.200 | 5.131 | 34,655,871 |
| 2022-08-16 | 5.800 | 6.180 | 5.610 | 6.170 | 5.106 | 56,427,000 |
| 2022-08-15 | 5.660 | 5.930 | 5.590 | 5.790 | 4.792 | 35,390,000 |
| 2022-08-12 | 5.490 | 5.720 | 5.390 | 5.570 | 4.610 | 16,182,000 |
| 2022-08-11 | 5.400 | 5.590 | 5.350 | 5.350 | 4.428 | 12,576,000 |
| 2022-08-10 | 5.690 | 5.950 | 5.380 | 5.380 | 4.453 | 28,817,850 |
| 2022-08-09 | 5.390 | 5.700 | 5.260 | 5.640 | 4.668 | 25,497,850 |
| 2022-08-08 | 5.000 | 5.350 | 4.950 | 5.350 | 4.428 | 15,998,000 |
| 2022-08-05 | 5.110 | 5.120 | 4.870 | 5.000 | 4.138 | 25,780,199 |
| 2022-08-04 | 5.340 | 5.360 | 5.140 | 5.150 | 4.262 | 18,128,000 |
| 2022-08-03 | 5.490 | 5.500 | 5.160 | 5.350 | 4.428 | 15,076,000 |
| 2022-08-02 | 5.690 | 5.730 | 5.250 | 5.390 | 4.461 | 23,149,650 |
| 2022-08-01 | 5.520 | 5.780 | 5.390 | 5.720 | 4.734 | 20,178,000 |
| 2022-07-29 | 5.480 | 5.560 | 5.320 | 5.400 | 4.469 | 17,892,000 |
| 2022-07-28 | 5.770 | 5.770 | 5.450 | 5.560 | 4.602 | 19,475,811 |
| 2022-07-27 | 5.750 | 5.820 | 5.590 | 5.710 | 4.726 | 11,816,500 |
| 2022-07-26 | 5.590 | 5.820 | 5.500 | 5.750 | 4.759 | 25,514,840 |
| 2022-07-25 | 5.440 | 5.740 | 5.300 | 5.520 | 4.568 | 34,356,000 |
| 2022-07-22 | 5.510 | 5.610 | 5.410 | 5.440 | 4.502 | 19,821,680 |
| 2022-07-21 | 5.410 | 5.660 | 5.330 | 5.510 | 4.560 | 41,737,793 |
| 2022-07-20 | 5.250 | 5.480 | 5.130 | 5.280 | 4.370 | 31,743,631 |
| 2022-07-19 | 5.100 | 5.250 | 5.000 | 5.160 | 4.270 | 23,292,580 |
| 2022-07-18 | 4.310 | 5.200 | 4.220 | 5.100 | 4.221 | 50,906,000 |
| 2022-07-15 | 4.610 | 4.700 | 4.360 | 4.380 | 3.625 | 8,404,000 |
| 2022-07-14 | 4.520 | 4.740 | 4.450 | 4.610 | 3.815 | 20,330,000 |
| 2022-07-13 | 4.250 | 4.520 | 4.250 | 4.520 | 3.741 | 18,400,000 |
| 2022-07-12 | 4.250 | 4.330 | 4.210 | 4.270 | 3.534 | 9,586,000 |
| 2022-07-11 | 4.350 | 4.360 | 4.210 | 4.280 | 3.542 | 8,820,000 |
| 2022-07-08 | 4.340 | 4.590 | 4.340 | 4.340 | 3.592 | 20,120,000 |
| 2022-07-07 | 4.410 | 4.440 | 4.110 | 4.340 | 3.592 | 34,480,000 |
| 2022-07-06 | 5.000 | 5.000 | 4.370 | 4.410 | 3.650 | 52,199,281 |
| 2022-07-05 | 4.900 | 5.140 | 4.900 | 4.980 | 4.122 | 10,877,370 |
| 2022-07-04 | 4.940 | 5.020 | 4.760 | 4.910 | 4.064 | 19,294,000 |
| 2022-06-30 | 5.030 | 5.090 | 4.850 | 5.000 | 4.138 | 17,278,830 |
| 2022-06-29 | 5.280 | 5.390 | 5.070 | 5.090 | 4.213 | 15,818,000 |
| 2022-06-28 | 5.180 | 5.410 | 5.080 | 5.350 | 4.428 | 35,208,809 |
| 2022-06-27 | 4.630 | 5.160 | 4.630 | 5.100 | 4.221 | 33,760,832 |
| 2022-06-24 | 4.650 | 4.650 | 4.440 | 4.610 | 3.815 | 24,700,000 |
| 2022-06-23 | 4.550 | 4.770 | 4.420 | 4.670 | 3.865 | 18,270,000 |
| 2022-06-22 | 4.690 | 4.900 | 4.510 | 4.520 | 3.741 | 40,162,199 |
| 2022-06-21 | 4.240 | 4.540 | 4.230 | 4.540 | 3.757 | 18,848,000 |
| 2022-06-20 | 4.340 | 4.370 | 4.140 | 4.240 | 3.509 | 26,950,320 |
| 2022-06-17 | 4.490 | 4.680 | 4.310 | 4.310 | 3.567 | 33,676,641 |
| 2022-06-16 | 4.720 | 4.760 | 4.480 | 4.540 | 3.757 | 22,719,500 |
| 2022-06-15 | 4.850 | 5.030 | 4.640 | 4.700 | 3.890 | 23,776,520 |
| 2022-06-14 | 4.560 | 4.800 | 4.420 | 4.800 | 3.973 | 27,292,500 |
| 2022-06-13 | 4.930 | 4.950 | 4.560 | 4.560 | 3.774 | 41,564,000 |
| 2022-06-10 | 4.810 | 5.230 | 4.700 | 4.990 | 4.130 | 46,022,980 |
| 2022-06-09 | 5.310 | 5.310 | 4.830 | 4.950 | 4.097 | 49,412,000 |
| 2022-06-08 | 5.630 | 5.640 | 5.260 | 5.350 | 4.428 | 32,580,180 |
| 2022-06-07 | 5.300 | 5.750 | 5.220 | 5.600 | 4.635 | 51,665,000 |
| 2022-06-06 | 5.230 | 5.600 | 5.070 | 5.280 | 4.370 | 56,906,000 |
| 2022-06-02 | 5.100 | 5.320 | 5.040 | 5.200 | 4.304 | 27,014,260 |
| 2022-06-01 | 4.990 | 5.270 | 4.930 | 5.240 | 4.337 | 42,693,367 |
| 2022-05-31 | 4.790 | 5.060 | 4.790 | 4.990 | 4.130 | 30,093,000 |
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.