China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.950 | 8.350 | 7.950 | 8.110 | 8.110 | 63,422,912 |
| 2024-07-22 | 8.060 | 8.260 | 7.950 | 8.110 | 8.110 | 34,204,406 |
| 2024-07-19 | 8.040 | 8.120 | 7.940 | 8.040 | 8.040 | 27,169,916 |
| 2024-07-18 | 7.900 | 8.090 | 7.800 | 8.060 | 8.060 | 23,621,945 |
| 2024-07-17 | 8.070 | 8.080 | 7.830 | 7.920 | 7.920 | 24,723,850 |
| 2024-07-16 | 7.960 | 8.180 | 7.950 | 8.090 | 8.090 | 25,110,963 |
| 2024-07-15 | 7.940 | 8.040 | 7.830 | 7.950 | 7.950 | 35,186,054 |
| 2024-07-12 | 8.250 | 8.270 | 7.880 | 8.010 | 8.010 | 56,190,527 |
| 2024-07-11 | 8.200 | 8.310 | 8.050 | 8.270 | 8.270 | 30,991,889 |
| 2024-07-10 | 8.460 | 8.470 | 8.110 | 8.140 | 8.140 | 44,304,927 |
| 2024-07-09 | 8.450 | 8.500 | 8.350 | 8.470 | 8.470 | 28,808,579 |
| 2024-07-08 | 8.780 | 8.790 | 8.160 | 8.490 | 8.490 | 62,991,313 |
| 2024-07-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2024-07-04 | 8.440 | 8.650 | 8.360 | 8.600 | 8.600 | 34,156,684 |
| 2024-07-03 | 8.600 | 8.770 | 8.380 | 8.390 | 8.390 | 29,835,934 |
| 2024-07-02 | 8.780 | 8.890 | 8.480 | 8.570 | 8.570 | 37,531,809 |
| 2024-07-01 | 8.460 | 8.800 | 8.410 | 8.730 | 8.730 | 32,080,560 |
| 2024-06-28 | 8.200 | 8.500 | 8.160 | 8.450 | 8.450 | 40,614,690 |
| 2024-06-27 | 8.300 | 8.330 | 8.130 | 8.150 | 8.150 | 27,353,900 |
| 2024-06-26 | 8.400 | 8.430 | 8.160 | 8.310 | 8.310 | 29,554,801 |
| 2024-06-25 | 8.410 | 8.530 | 8.350 | 8.400 | 8.400 | 24,689,858 |
| 2024-06-24 | 8.610 | 8.630 | 8.440 | 8.470 | 8.470 | 20,857,773 |
| 2024-06-21 | 8.640 | 8.750 | 8.520 | 8.570 | 8.570 | 35,400,100 |
| 2024-06-20 | 8.370 | 8.710 | 8.180 | 8.660 | 8.660 | 59,458,107 |
| 2024-06-19 | 8.310 | 8.440 | 8.200 | 8.360 | 8.360 | 35,160,802 |
| 2024-06-18 | 8.280 | 8.450 | 8.200 | 8.360 | 8.360 | 42,438,883 |
| 2024-06-17 | 8.400 | 8.440 | 8.090 | 8.280 | 8.280 | 74,206,048 |
| 2024-06-14 | 8.660 | 8.670 | 8.320 | 8.420 | 8.420 | 60,918,358 |
| 2024-06-13 | 8.750 | 8.900 | 8.510 | 8.670 | 8.670 | 50,947,252 |
| 2024-06-12 | 8.600 | 8.760 | 8.550 | 8.730 | 8.730 | 45,688,901 |
| 2024-06-11 | 9.350 | 9.360 | 8.410 | 8.680 | 8.680 | 112,410,432 |
| 2024-06-07 | 9.030 | 9.360 | 8.920 | 9.300 | 9.300 | 63,910,581 |
| 2024-06-06 | 8.890 | 9.210 | 8.840 | 8.990 | 8.990 | 65,594,196 |
| 2024-06-05 | 9.110 | 9.140 | 8.780 | 8.840 | 8.840 | 37,269,605 |
| 2024-06-04 | 9.050 | 9.100 | 8.790 | 9.070 | 9.070 | 53,456,319 |
| 2024-06-03 | 8.760 | 9.200 | 8.760 | 9.080 | 9.080 | 71,689,498 |
| 2024-05-31 | 9.120 | 9.130 | 8.650 | 8.870 | 8.870 | 95,315,234 |
| 2024-05-30 | 9.200 | 9.310 | 9.000 | 9.100 | 9.100 | 58,348,002 |
| 2024-05-29 | 9.490 | 9.530 | 9.030 | 9.400 | 9.400 | 81,056,403 |
| 2024-05-28 | 9.220 | 9.560 | 9.210 | 9.530 | 9.530 | 50,734,229 |
| 2024-05-27 | 9.150 | 9.550 | 9.150 | 9.300 | 9.300 | 51,970,096 |
| 2024-05-24 | 9.120 | 9.210 | 8.990 | 9.120 | 9.120 | 26,976,851 |
| 2024-05-23 | 8.970 | 9.220 | 8.960 | 9.100 | 9.100 | 29,448,340 |
| 2024-05-22 | 9.360 | 9.390 | 8.990 | 9.070 | 9.070 | 49,979,733 |
| 2024-05-21 | 9.420 | 9.520 | 9.300 | 9.370 | 9.370 | 29,640,302 |
| 2024-05-20 | 9.160 | 9.500 | 9.150 | 9.480 | 9.480 | 42,315,951 |
| 2024-05-17 | 9.090 | 9.200 | 9.010 | 9.150 | 9.150 | 31,244,473 |
| 2024-05-16 | 9.830 | 9.850 | 9.030 | 9.180 | 9.180 | 92,030,754 |
| 2024-05-15 | 9.410 | 9.950 | 9.280 | 9.830 | 9.830 | 50,172,231 |
| 2024-05-14 | 9.500 | 9.530 | 9.230 | 9.450 | 9.450 | 34,218,973 |
| 2024-05-13 | 9.140 | 9.550 | 9.010 | 9.470 | 9.470 | 81,877,460 |
| 2024-05-10 | 9.090 | 9.210 | 9.040 | 9.140 | 9.140 | 33,232,911 |
| 2024-05-09 | 8.910 | 9.220 | 8.760 | 9.090 | 9.090 | 77,932,437 |
| 2024-05-08 | 8.550 | 8.860 | 8.530 | 8.820 | 8.820 | 50,666,536 |
| 2024-05-07 | 8.640 | 8.720 | 8.480 | 8.530 | 8.530 | 40,940,747 |
| 2024-05-06 | 8.590 | 8.680 | 8.200 | 8.650 | 8.650 | 56,486,859 |
| 2024-04-30 | 8.360 | 8.750 | 8.300 | 8.530 | 8.530 | 49,908,801 |
| 2024-04-29 | 8.520 | 8.550 | 8.140 | 8.280 | 8.280 | 76,937,896 |
| 2024-04-26 | 8.560 | 8.770 | 8.460 | 8.580 | 8.580 | 32,200,747 |
| 2024-04-25 | 8.550 | 8.700 | 8.430 | 8.550 | 8.550 | 29,006,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1900 CNY |
| 2022-07-07 | 0.1100 CNY |
| 2021-06-24 | 0.1488 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-07-17 | 0.0580 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.