COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.500 | 5.540 | 5.400 | 5.470 | 5.414 | 15,573,692 |
| 2021-11-09 | 5.600 | 5.600 | 5.500 | 5.530 | 5.473 | 10,307,861 |
| 2021-11-08 | 5.410 | 5.650 | 5.400 | 5.590 | 5.533 | 18,621,515 |
| 2021-11-05 | 5.500 | 5.510 | 5.380 | 5.400 | 5.345 | 14,575,934 |
| 2021-11-04 | 5.310 | 5.550 | 5.300 | 5.500 | 5.444 | 20,165,202 |
| 2021-11-03 | 5.330 | 5.420 | 5.290 | 5.360 | 5.305 | 18,740,780 |
| 2021-11-02 | 5.510 | 5.540 | 5.280 | 5.330 | 5.275 | 30,271,249 |
| 2021-11-01 | 5.850 | 5.900 | 5.450 | 5.510 | 5.453 | 42,705,826 |
| 2021-10-29 | 5.800 | 5.950 | 5.800 | 5.930 | 5.869 | 13,241,154 |
| 2021-10-28 | 5.910 | 6.070 | 5.790 | 5.840 | 5.780 | 20,369,673 |
| 2021-10-27 | 6.200 | 6.250 | 5.920 | 5.970 | 5.909 | 29,535,789 |
| 2021-10-26 | 6.340 | 6.420 | 6.250 | 6.290 | 6.225 | 12,972,900 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.1500 CNY |
| 2021-07-16 | 0.2000 CNY |
| 2020-07-10 | 0.0400 CNY |
| 2019-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.