China Merchants Energy Shipping Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.580	6.580	6.370	6.430	6.430	41,348,647
2024-01-18	6.580	6.620	6.430	6.580	6.580	49,648,263
2024-01-17	6.720	6.750	6.570	6.580	6.580	36,098,600
2024-01-16	6.610	6.720	6.580	6.720	6.720	44,296,891
2024-01-15	6.460	6.820	6.460	6.670	6.670	75,790,193
2024-01-12	6.400	6.600	6.400	6.450	6.450	41,564,369
2024-01-11	6.240	6.400	6.220	6.370	6.370	37,749,004
2024-01-10	6.270	6.340	6.220	6.260	6.260	30,409,604
2024-01-09	6.410	6.460	6.210	6.270	6.270	57,796,001
2024-01-08	6.520	6.570	6.400	6.490	6.490	47,277,708
2024-01-05	6.400	6.580	6.390	6.460	6.460	65,864,506
2024-01-04	6.370	6.540	6.330	6.460	6.460	78,524,828
2024-01-03	6.080	6.380	6.030	6.320	6.320	86,732,320
2024-01-02	5.920	6.080	5.920	6.050	6.050	57,464,479
2023-12-29	5.850	5.890	5.820	5.880	5.880	42,255,101
2023-12-28	5.990	5.990	5.830	5.900	5.900	56,607,794
2023-12-27	5.870	6.130	5.860	6.000	6.000	58,910,789
2023-12-26	5.840	5.920	5.800	5.870	5.870	20,977,011
2023-12-25	5.960	5.960	5.770	5.850	5.850	41,606,945
2023-12-22	5.990	6.110	5.920	6.050	6.050	57,804,357
2023-12-21	5.870	5.970	5.780	5.940	5.940	46,944,516
2023-12-20	5.810	6.030	5.790	5.870	5.870	40,570,983
2023-12-19	5.990	6.100	5.810	5.880	5.880	53,784,251
2023-12-18	5.870	6.080	5.850	5.950	5.950	96,566,299
2023-12-15	5.690	5.710	5.600	5.630	5.630	20,567,526
2023-12-14	5.770	5.810	5.660	5.670	5.670	18,895,916
2023-12-13	5.830	5.830	5.730	5.740	5.740	16,442,045
2023-12-12	5.850	5.860	5.770	5.840	5.840	16,492,471
2023-12-11	5.730	5.870	5.660	5.860	5.860	24,648,139
2023-12-08	5.820	5.840	5.730	5.750	5.750	20,791,665
2023-12-07	5.860	5.860	5.760	5.800	5.800	23,815,702
2023-12-06	5.860	5.900	5.720	5.880	5.880	30,434,599
2023-12-05	6.090	6.090	5.930	5.930	5.930	27,700,012
2023-12-04	6.000	6.140	5.980	6.080	6.080	42,909,087
2023-12-01	6.030	6.070	5.930	5.990	5.990	27,079,824
2023-11-30	6.090	6.130	5.960	6.010	6.010	44,603,908
2023-11-29	6.010	6.090	5.970	6.010	6.010	26,479,618
2023-11-28	6.070	6.100	5.990	6.020	6.020	17,061,891
2023-11-27	5.940	6.080	5.910	6.070	6.070	37,532,936
2023-11-24	6.000	6.010	5.890	5.920	5.920	24,754,912
2023-11-23	5.900	6.010	5.860	6.000	6.000	27,271,099
2023-11-22	5.980	5.990	5.860	5.920	5.920	44,647,898
2023-11-21	5.980	6.070	5.970	6.000	6.000	35,881,775
2023-11-20	6.140	6.140	5.950	5.990	5.990	49,031,804
2023-11-17	6.170	6.260	6.090	6.120	6.120	29,050,520
2023-11-16	6.130	6.170	6.110	6.150	6.150	16,359,530
2023-11-15	6.180	6.190	6.110	6.150	6.150	22,345,070
2023-11-14	6.190	6.210	6.120	6.160	6.160	19,746,725
2023-11-13	6.210	6.240	6.110	6.180	6.180	21,128,519
2023-11-10	6.200	6.280	6.170	6.210	6.210	24,067,408
2023-11-09	6.240	6.300	6.200	6.210	6.210	20,403,956
2023-11-08	6.320	6.320	6.200	6.280	6.280	29,514,797
2023-11-07	6.480	6.490	6.280	6.370	6.370	23,955,586
2023-11-06	6.580	6.580	6.320	6.480	6.480	40,681,768
2023-11-03	6.550	6.630	6.420	6.590	6.590	32,288,096
2023-11-02	6.440	6.680	6.400	6.520	6.520	32,871,758
2023-11-01	6.450	6.460	6.360	6.430	6.430	23,351,060
2023-10-31	6.360	6.480	6.260	6.430	6.430	30,240,723
2023-10-30	6.360	6.540	6.360	6.420	6.420	26,791,279
2023-10-27	6.240	6.350	6.200	6.310	6.310	24,336,373

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.