COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.080 | 3.130 | 3.000 | 3.020 | 2.499 | 6,936,000 |
| 2021-11-30 | 2.940 | 3.210 | 2.940 | 3.070 | 2.541 | 24,486,000 |
| 2021-11-29 | 2.950 | 2.960 | 2.900 | 2.930 | 2.425 | 8,741,244 |
| 2021-11-26 | 3.040 | 3.040 | 2.960 | 2.960 | 2.450 | 4,040,000 |
| 2021-11-25 | 3.040 | 3.070 | 3.010 | 3.040 | 2.516 | 5,850,000 |
| 2021-11-24 | 3.010 | 3.040 | 3.010 | 3.030 | 2.508 | 2,002,000 |
| 2021-11-23 | 3.000 | 3.050 | 2.980 | 3.010 | 2.491 | 4,026,746 |
| 2021-11-22 | 3.010 | 3.040 | 2.960 | 2.990 | 2.475 | 5,570,000 |
| 2021-11-19 | 3.020 | 3.020 | 3.000 | 3.000 | 2.483 | 3,934,000 |
| 2021-11-18 | 3.040 | 3.050 | 3.000 | 3.050 | 2.524 | 3,156,510 |
| 2021-11-17 | 3.010 | 3.050 | 3.000 | 3.030 | 2.508 | 2,944,000 |
| 2021-11-16 | 3.060 | 3.070 | 3.000 | 3.010 | 2.491 | 5,388,000 |
| 2021-11-15 | 3.130 | 3.130 | 3.010 | 3.030 | 2.508 | 3,620,000 |
| 2021-11-12 | 3.100 | 3.140 | 3.070 | 3.110 | 2.574 | 5,412,000 |
| 2021-11-11 | 3.070 | 3.100 | 3.040 | 3.090 | 2.557 | 4,532,000 |
| 2021-11-10 | 3.020 | 3.090 | 3.000 | 3.060 | 2.533 | 3,728,000 |
| 2021-11-09 | 3.050 | 3.080 | 3.020 | 3.030 | 2.508 | 2,412,000 |
| 2021-11-08 | 2.990 | 3.120 | 2.990 | 3.070 | 2.541 | 8,672,000 |
| 2021-11-05 | 3.130 | 3.130 | 2.950 | 2.990 | 2.475 | 17,606,000 |
| 2021-11-04 | 3.140 | 3.220 | 3.120 | 3.170 | 2.624 | 7,049,975 |
| 2021-11-03 | 3.200 | 3.260 | 3.100 | 3.140 | 2.599 | 9,366,000 |
| 2021-11-02 | 3.380 | 3.380 | 3.130 | 3.150 | 2.607 | 11,572,000 |
| 2021-11-01 | 3.420 | 3.420 | 3.280 | 3.290 | 2.723 | 7,192,000 |
| 2021-10-29 | 3.370 | 3.450 | 3.350 | 3.440 | 2.847 | 3,803,500 |
| 2021-10-28 | 3.510 | 3.520 | 3.360 | 3.360 | 2.781 | 9,468,000 |
| 2021-10-27 | 3.680 | 3.710 | 3.470 | 3.470 | 2.872 | 14,320,000 |
| 2021-10-26 | 3.870 | 3.870 | 3.710 | 3.710 | 3.070 | 2,386,000 |
| 2021-10-25 | 3.750 | 3.860 | 3.690 | 3.780 | 3.128 | 2,850,000 |
| 2021-10-22 | 3.820 | 3.850 | 3.700 | 3.760 | 3.112 | 5,628,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.