COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.890 | 4.950 | 4.740 | 4.790 | 3.964 | 12,715,000 |
| 2022-05-27 | 4.900 | 5.060 | 4.710 | 4.840 | 4.006 | 24,252,770 |
| 2022-05-26 | 5.000 | 5.040 | 4.740 | 4.850 | 4.014 | 16,054,000 |
| 2022-05-25 | 4.650 | 4.990 | 4.600 | 4.950 | 4.097 | 25,692,500 |
| 2022-05-24 | 4.590 | 5.000 | 4.580 | 4.640 | 3.840 | 36,386,320 |
| 2022-05-23 | 4.540 | 4.700 | 4.510 | 4.620 | 3.824 | 14,686,000 |
| 2022-05-20 | 4.710 | 4.790 | 4.550 | 4.560 | 3.774 | 12,317,980 |
| 2022-05-19 | 4.380 | 4.660 | 4.270 | 4.610 | 3.815 | 17,830,180 |
| 2022-05-18 | 4.440 | 4.480 | 4.280 | 4.460 | 3.691 | 17,745,881 |
| 2022-05-17 | 4.440 | 4.650 | 4.350 | 4.510 | 3.733 | 17,050,000 |
| 2022-05-16 | 4.250 | 4.550 | 4.180 | 4.440 | 3.675 | 27,948,000 |
| 2022-05-13 | 3.870 | 4.220 | 3.850 | 4.180 | 3.459 | 14,413,790 |
| 2022-05-12 | 3.830 | 3.980 | 3.790 | 3.850 | 3.186 | 17,460,000 |
| 2022-05-11 | 3.780 | 3.910 | 3.720 | 3.810 | 3.153 | 12,224,000 |
| 2022-05-10 | 3.820 | 3.890 | 3.500 | 3.810 | 3.153 | 45,244,500 |
| 2022-05-06 | 3.900 | 4.190 | 3.800 | 4.140 | 3.426 | 30,918,000 |
| 2022-05-05 | 3.850 | 4.010 | 3.800 | 3.970 | 3.286 | 16,968,000 |
| 2022-05-04 | 3.930 | 3.930 | 3.700 | 3.850 | 3.186 | 11,507,420 |
| 2022-05-03 | 4.150 | 4.150 | 3.830 | 3.950 | 3.269 | 8,281,030 |
| 2022-04-29 | 4.090 | 4.200 | 4.000 | 4.150 | 3.435 | 6,966,000 |
| 2022-04-28 | 4.000 | 4.170 | 3.960 | 4.110 | 3.402 | 10,990,000 |
| 2022-04-27 | 3.640 | 3.970 | 3.630 | 3.930 | 3.253 | 24,224,000 |
| 2022-04-26 | 3.940 | 4.000 | 3.640 | 3.680 | 3.046 | 31,094,250 |
| 2022-04-25 | 4.550 | 4.550 | 3.900 | 3.920 | 3.244 | 50,161,000 |
| 2022-04-22 | 4.520 | 4.990 | 4.450 | 4.690 | 3.882 | 53,150,246 |
| 2022-04-21 | 4.470 | 4.680 | 4.370 | 4.570 | 3.782 | 30,714,789 |
| 2022-04-20 | 4.480 | 4.640 | 4.380 | 4.440 | 3.675 | 21,136,311 |
| 2022-04-19 | 4.300 | 4.570 | 4.150 | 4.510 | 3.733 | 31,440,369 |
| 2022-04-14 | 4.150 | 4.450 | 4.140 | 4.370 | 3.617 | 29,742,000 |
| 2022-04-13 | 4.100 | 4.280 | 4.040 | 4.140 | 3.426 | 20,220,000 |
| 2022-04-12 | 3.960 | 4.090 | 3.810 | 4.080 | 3.377 | 22,222,000 |
| 2022-04-11 | 4.010 | 4.180 | 3.930 | 3.940 | 3.261 | 11,594,000 |
| 2022-04-08 | 4.060 | 4.130 | 3.910 | 4.000 | 3.310 | 14,364,240 |
| 2022-04-07 | 3.930 | 4.230 | 3.900 | 4.060 | 3.360 | 39,501,078 |
| 2022-04-06 | 3.920 | 3.960 | 3.780 | 3.930 | 3.253 | 17,958,000 |
| 2022-04-04 | 3.690 | 3.920 | 3.690 | 3.920 | 3.244 | 11,125,030 |
| 2022-04-01 | 3.550 | 3.740 | 3.540 | 3.690 | 3.054 | 6,114,000 |
| 2022-03-31 | 3.650 | 3.740 | 3.560 | 3.630 | 3.004 | 7,600,020 |
| 2022-03-30 | 3.720 | 3.720 | 3.490 | 3.670 | 3.037 | 13,978,000 |
| 2022-03-29 | 3.650 | 3.860 | 3.580 | 3.730 | 3.087 | 27,630,000 |
| 2022-03-28 | 3.350 | 3.740 | 3.290 | 3.660 | 3.029 | 27,915,100 |
| 2022-03-25 | 3.470 | 3.550 | 3.300 | 3.330 | 2.756 | 12,704,960 |
| 2022-03-24 | 3.360 | 3.510 | 3.310 | 3.500 | 2.897 | 9,371,513 |
| 2022-03-23 | 3.390 | 3.390 | 3.300 | 3.380 | 2.797 | 3,186,500 |
| 2022-03-22 | 3.220 | 3.420 | 3.220 | 3.420 | 2.830 | 3,191,452 |
| 2022-03-21 | 3.360 | 3.400 | 3.240 | 3.320 | 2.748 | 4,278,000 |
| 2022-03-18 | 3.240 | 3.390 | 3.240 | 3.350 | 2.773 | 10,148,000 |
| 2022-03-17 | 3.300 | 3.320 | 3.160 | 3.290 | 2.723 | 11,326,960 |
| 2022-03-16 | 3.020 | 3.280 | 2.970 | 3.250 | 2.690 | 44,588,000 |
| 2022-03-15 | 3.120 | 3.180 | 2.900 | 3.020 | 2.499 | 22,896,029 |
| 2022-03-14 | 3.490 | 3.490 | 3.100 | 3.110 | 2.574 | 16,856,000 |
| 2022-03-11 | 3.240 | 3.520 | 3.200 | 3.490 | 2.888 | 16,354,000 |
| 2022-03-10 | 3.190 | 3.360 | 3.190 | 3.300 | 2.731 | 10,431,450 |
| 2022-03-09 | 3.210 | 3.290 | 3.000 | 3.150 | 2.607 | 19,614,000 |
| 2022-03-08 | 3.420 | 3.480 | 3.130 | 3.170 | 2.624 | 19,820,000 |
| 2022-03-07 | 3.690 | 3.720 | 3.350 | 3.350 | 2.773 | 33,474,000 |
| 2022-03-04 | 3.780 | 3.820 | 3.630 | 3.690 | 3.054 | 10,336,000 |
| 2022-03-03 | 3.780 | 3.860 | 3.660 | 3.820 | 3.161 | 21,904,961 |
| 2022-03-02 | 3.640 | 3.780 | 3.640 | 3.740 | 3.095 | 16,922,590 |
| 2022-03-01 | 3.770 | 3.780 | 3.540 | 3.600 | 2.979 | 10,224,000 |
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.