COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.770	3.780	3.540	3.600	2.979	10,224,000
2022-02-28	3.640	3.790	3.550	3.720	3.079	16,519,000
2022-02-25	3.640	3.640	3.470	3.550	2.938	6,960,000
2022-02-24	3.590	3.660	3.530	3.630	3.004	13,732,000
2022-02-23	3.500	3.680	3.430	3.590	2.971	23,382,000
2022-02-22	3.440	3.580	3.410	3.470	2.872	13,030,000
2022-02-21	3.450	3.490	3.330	3.460	2.864	7,713,556
2022-02-18	3.250	3.470	3.250	3.430	2.839	11,772,000
2022-02-17	3.310	3.310	3.230	3.260	2.698	3,784,000
2022-02-16	3.220	3.330	3.140	3.280	2.715	9,640,904
2022-02-15	3.270	3.270	3.170	3.170	2.624	4,288,484
2022-02-14	3.380	3.430	3.230	3.250	2.690	5,670,968
2022-02-11	3.490	3.520	3.350	3.380	2.797	12,516,000
2022-02-10	3.260	3.500	3.260	3.480	2.880	19,954,891
2022-02-09	3.380	3.380	3.250	3.260	2.698	13,053,520
2022-02-08	3.030	3.430	3.000	3.380	2.797	45,504,461
2022-02-07	3.050	3.050	3.000	3.020	2.499	4,312,000
2022-02-04	2.940	3.050	2.940	3.050	2.524	3,010,000
2022-01-31	2.910	2.960	2.900	2.940	2.433	1,722,000
2022-01-28	2.960	2.960	2.880	2.910	2.408	3,288,297
2022-01-27	2.970	2.980	2.930	2.940	2.433	2,996,000
2022-01-26	3.000	3.040	2.970	3.000	2.483	4,074,000
2022-01-25	3.050	3.060	2.980	2.990	2.475	11,626,000
2022-01-24	2.950	3.150	2.880	3.070	2.541	16,650,000
2022-01-21	3.130	3.140	3.070	3.100	2.566	4,354,000
2022-01-20	3.140	3.160	3.130	3.150	2.607	1,862,000
2022-01-19	3.130	3.170	3.120	3.150	2.607	2,632,000
2022-01-18	3.130	3.190	3.120	3.140	2.599	1,852,000
2022-01-17	3.120	3.170	3.100	3.150	2.607	3,446,000
2022-01-14	3.100	3.130	3.080	3.120	2.582	1,586,000
2022-01-13	3.140	3.160	3.110	3.120	2.582	3,272,000
2022-01-12	3.150	3.170	3.120	3.140	2.599	4,866,000
2022-01-11	3.110	3.150	3.080	3.110	2.574	4,354,000
2022-01-10	3.070	3.110	3.040	3.110	2.574	5,456,000
2022-01-07	3.070	3.100	3.040	3.040	2.516	2,762,123
2022-01-06	3.060	3.110	3.010	3.070	2.541	2,460,000
2022-01-05	3.060	3.120	3.030	3.050	2.524	4,358,000
2022-01-04	3.090	3.130	3.040	3.060	2.533	2,874,000
2022-01-03	2.960	3.090	2.960	3.070	2.541	3,928,000
2021-12-31	2.980	2.990	2.960	2.970	2.458	808,000
2021-12-30	2.980	3.000	2.930	2.970	2.458	1,286,000
2021-12-29	3.000	3.000	2.980	2.980	2.466	754,000
2021-12-28	3.020	3.030	2.980	3.020	2.499	2,717,000
2021-12-24	3.030	3.030	2.980	2.980	2.466	594,000
2021-12-23	2.990	3.020	2.970	3.010	2.491	2,392,200
2021-12-22	2.970	3.010	2.950	2.960	2.450	2,310,255
2021-12-21	2.940	2.970	2.900	2.940	2.433	3,905,014
2021-12-20	3.030	3.040	2.880	2.900	2.400	10,571,620
2021-12-17	3.040	3.110	3.000	3.090	2.557	6,372,125
2021-12-16	2.990	3.030	2.980	3.020	2.499	2,916,000
2021-12-15	3.000	3.010	2.960	2.970	2.458	6,191,492
2021-12-14	3.090	3.090	2.980	3.010	2.491	5,468,000
2021-12-13	3.060	3.170	3.060	3.090	2.557	5,472,000
2021-12-10	3.050	3.090	3.000	3.040	2.516	7,459,352
2021-12-09	2.970	3.230	2.960	3.050	2.524	25,753,170
2021-12-08	2.960	3.000	2.930	2.950	2.441	4,282,000
2021-12-07	2.930	2.970	2.910	2.960	2.450	7,852,000
2021-12-06	3.000	3.020	2.920	2.940	2.433	13,008,000
2021-12-03	2.990	3.050	2.960	3.020	2.499	10,691,000
2021-12-02	3.000	3.050	2.980	2.980	2.466	3,816,000

← NewerPage 20 of 21 · 1,230 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.