China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.420 | 8.550 | 8.300 | 8.550 | 8.550 | 40,172,531 |
| 2024-04-23 | 8.770 | 8.770 | 8.410 | 8.480 | 8.480 | 44,958,768 |
| 2024-04-22 | 8.810 | 9.040 | 8.760 | 8.790 | 8.790 | 38,864,344 |
| 2024-04-19 | 8.590 | 9.060 | 8.550 | 8.870 | 8.870 | 72,985,383 |
| 2024-04-18 | 8.710 | 8.770 | 8.480 | 8.600 | 8.600 | 39,081,144 |
| 2024-04-17 | 8.360 | 8.740 | 8.360 | 8.720 | 8.720 | 35,554,653 |
| 2024-04-16 | 8.570 | 8.700 | 8.420 | 8.490 | 8.490 | 43,524,953 |
| 2024-04-15 | 8.410 | 8.700 | 8.250 | 8.630 | 8.630 | 69,201,239 |
| 2024-04-12 | 8.000 | 8.540 | 7.950 | 8.450 | 8.450 | 77,686,602 |
| 2024-04-11 | 8.020 | 8.120 | 7.950 | 7.970 | 7.970 | 25,158,580 |
| 2024-04-10 | 7.980 | 8.130 | 7.960 | 8.060 | 8.060 | 38,174,491 |
| 2024-04-09 | 8.060 | 8.070 | 7.890 | 7.980 | 7.980 | 31,608,390 |
| 2024-04-08 | 8.200 | 8.300 | 7.920 | 7.990 | 7.990 | 54,789,217 |
| 2024-04-03 | 8.260 | 8.340 | 8.060 | 8.220 | 8.220 | 74,871,428 |
| 2024-04-02 | 7.960 | 8.250 | 7.880 | 8.190 | 8.190 | 57,962,268 |
| 2024-04-01 | 7.910 | 8.120 | 7.610 | 7.960 | 7.960 | 71,150,876 |
| 2024-03-29 | 7.740 | 8.000 | 7.710 | 7.960 | 7.960 | 22,908,872 |
| 2024-03-28 | 7.710 | 7.800 | 7.580 | 7.710 | 7.710 | 31,926,694 |
| 2024-03-27 | 7.780 | 7.860 | 7.720 | 7.740 | 7.740 | 24,136,099 |
| 2024-03-26 | 7.740 | 7.840 | 7.590 | 7.780 | 7.780 | 32,880,822 |
| 2024-03-25 | 7.600 | 7.830 | 7.510 | 7.700 | 7.700 | 36,225,988 |
| 2024-03-22 | 7.830 | 7.830 | 7.580 | 7.670 | 7.670 | 36,751,203 |
| 2024-03-21 | 7.780 | 7.840 | 7.620 | 7.810 | 7.810 | 41,435,600 |
| 2024-03-20 | 7.600 | 7.860 | 7.570 | 7.810 | 7.810 | 39,862,283 |
| 2024-03-19 | 7.800 | 7.980 | 7.590 | 7.650 | 7.650 | 56,440,588 |
| 2024-03-18 | 7.500 | 7.800 | 7.420 | 7.760 | 7.760 | 54,493,589 |
| 2024-03-15 | 7.350 | 7.530 | 7.240 | 7.510 | 7.510 | 44,972,733 |
| 2024-03-14 | 7.240 | 7.420 | 7.200 | 7.390 | 7.390 | 33,683,880 |
| 2024-03-13 | 7.280 | 7.320 | 7.130 | 7.210 | 7.210 | 42,460,600 |
| 2024-03-12 | 7.450 | 7.500 | 7.200 | 7.310 | 7.310 | 58,417,727 |
| 2024-03-11 | 7.510 | 7.550 | 7.380 | 7.510 | 7.510 | 26,109,736 |
| 2024-03-08 | 7.520 | 7.620 | 7.440 | 7.530 | 7.530 | 30,758,776 |
| 2024-03-07 | 7.440 | 7.560 | 7.370 | 7.520 | 7.520 | 43,631,994 |
| 2024-03-06 | 7.660 | 7.670 | 7.380 | 7.450 | 7.450 | 44,479,074 |
| 2024-03-05 | 7.710 | 7.710 | 7.540 | 7.590 | 7.590 | 29,900,517 |
| 2024-03-04 | 7.290 | 7.760 | 7.290 | 7.680 | 7.680 | 68,856,768 |
| 2024-03-01 | 7.160 | 7.270 | 7.080 | 7.210 | 7.210 | 40,907,165 |
| 2024-02-29 | 6.850 | 7.210 | 6.830 | 7.200 | 7.200 | 69,997,383 |
| 2024-02-28 | 6.860 | 6.890 | 6.780 | 6.790 | 6.790 | 29,897,401 |
| 2024-02-27 | 6.860 | 6.880 | 6.770 | 6.860 | 6.860 | 27,074,528 |
| 2024-02-26 | 6.930 | 6.960 | 6.830 | 6.870 | 6.870 | 26,931,170 |
| 2024-02-23 | 7.140 | 7.170 | 6.900 | 6.940 | 6.940 | 36,199,573 |
| 2024-02-22 | 7.000 | 7.120 | 6.950 | 7.120 | 7.120 | 29,405,407 |
| 2024-02-21 | 6.970 | 7.130 | 6.920 | 7.000 | 7.000 | 28,537,754 |
| 2024-02-20 | 7.130 | 7.190 | 6.950 | 6.990 | 6.990 | 46,692,632 |
| 2024-02-19 | 6.770 | 7.130 | 6.770 | 7.130 | 7.130 | 50,169,839 |
| 2024-02-08 | 6.780 | 6.780 | 6.570 | 6.700 | 6.700 | 50,295,014 |
| 2024-02-07 | 6.560 | 6.750 | 6.450 | 6.750 | 6.750 | 36,199,336 |
| 2024-02-06 | 6.350 | 6.590 | 6.220 | 6.540 | 6.540 | 34,909,376 |
| 2024-02-05 | 6.340 | 6.410 | 6.200 | 6.330 | 6.330 | 42,902,885 |
| 2024-02-02 | 6.370 | 6.420 | 6.160 | 6.330 | 6.330 | 46,124,197 |
| 2024-02-01 | 6.480 | 6.550 | 6.350 | 6.370 | 6.370 | 30,415,979 |
| 2024-01-31 | 6.560 | 6.660 | 6.490 | 6.530 | 6.530 | 32,050,020 |
| 2024-01-30 | 6.670 | 6.750 | 6.510 | 6.530 | 6.530 | 30,770,674 |
| 2024-01-29 | 6.750 | 6.880 | 6.680 | 6.710 | 6.710 | 31,193,921 |
| 2024-01-26 | 6.600 | 6.800 | 6.540 | 6.740 | 6.740 | 44,926,092 |
| 2024-01-25 | 6.520 | 6.640 | 6.480 | 6.620 | 6.620 | 33,269,843 |
| 2024-01-24 | 6.410 | 6.550 | 6.310 | 6.500 | 6.500 | 31,143,315 |
| 2024-01-23 | 6.280 | 6.450 | 6.210 | 6.380 | 6.380 | 29,474,446 |
| 2024-01-22 | 6.460 | 6.480 | 6.240 | 6.300 | 6.300 | 37,018,060 |
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.