COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.000 | 18.570 | 17.740 | 18.390 | 18.390 | 54,009,399 |
| 2026-10-22 | 19.500 | 19.500 | 17.910 | 18.050 | 18.050 | 56,810,975 |
| 2026-10-21 | 19.310 | 19.740 | 19.140 | 19.360 | 19.360 | 44,431,297 |
| 2026-10-20 | 19.020 | 19.520 | 18.900 | 19.420 | 19.420 | 66,930,331 |
| 2026-10-19 | 19.980 | 20.380 | 19.380 | 19.800 | 19.800 | 50,189,940 |
| 2026-10-16 | 20.720 | 20.830 | 19.810 | 20.070 | 20.070 | 89,609,401 |
| 2026-10-15 | 21.880 | 22.040 | 20.930 | 20.930 | 20.930 | 74,130,219 |
| 2026-10-14 | 22.690 | 23.620 | 22.320 | 23.250 | 23.250 | 88,947,030 |
| 2026-10-13 | 22.200 | 23.270 | 21.830 | 22.700 | 22.700 | 98,351,969 |
| 2026-10-12 | 23.200 | 23.350 | 21.400 | 21.650 | 21.650 | 96,875,525 |
| 2026-10-09 | 23.070 | 23.600 | 22.220 | 23.490 | 23.490 | 155,656,721 |
| 2026-10-08 | 21.940 | 22.620 | 21.700 | 22.620 | 22.620 | 38,688,510 |
| 2026-09-30 | 20.310 | 20.860 | 20.210 | 20.560 | 20.560 | 44,668,807 |
| 2026-09-29 | 21.020 | 21.230 | 20.240 | 20.270 | 20.270 | 70,583,254 |
| 2026-09-28 | 21.560 | 21.850 | 21.090 | 21.230 | 21.230 | 53,702,205 |
| 2026-09-24 | 21.250 | 21.630 | 21.050 | 21.400 | 21.400 | 55,068,802 |
Page 1 of 1 · 16 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.