China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.370	6.400	6.160	6.260	6.260	33,648,617
2023-10-25	6.270	6.530	6.270	6.430	6.430	28,953,696
2023-10-24	6.160	6.300	6.140	6.270	6.270	19,127,030
2023-10-23	6.360	6.360	6.110	6.170	6.170	20,746,602
2023-10-20	6.320	6.480	6.310	6.370	6.370	24,056,240
2023-10-19	6.570	6.580	6.380	6.390	6.390	23,931,996
2023-10-18	6.590	6.800	6.510	6.570	6.570	41,956,246
2023-10-17	6.610	6.620	6.430	6.560	6.560	43,128,620
2023-10-16	6.290	6.720	6.280	6.640	6.640	62,482,389
2023-10-13	6.300	6.350	6.230	6.240	6.240	20,005,270
2023-10-12	6.210	6.360	6.210	6.290	6.290	26,196,505
2023-10-11	6.370	6.400	6.230	6.260	6.260	37,111,562
2023-10-10	6.490	6.530	6.330	6.350	6.350	22,652,452
2023-10-09	6.450	6.500	6.300	6.430	6.430	33,920,948
2023-09-28	6.580	6.620	6.380	6.430	6.430	28,513,080
2023-09-27	6.670	6.730	6.520	6.550	6.550	44,867,673
2023-09-26	6.730	6.800	6.640	6.650	6.650	27,371,725
2023-09-25	6.730	6.800	6.630	6.700	6.700	47,923,821
2023-09-22	6.720	6.830	6.620	6.740	6.740	84,037,773
2023-09-21	6.180	6.700	6.180	6.620	6.620	116,212,772
2023-09-20	6.160	6.200	6.070	6.170	6.170	37,921,771
2023-09-19	6.050	6.200	6.050	6.110	6.110	38,507,522
2023-09-18	6.010	6.110	5.940	6.090	6.090	30,375,476
2023-09-15	5.960	6.180	5.940	5.980	5.980	55,428,207
2023-09-14	5.830	5.950	5.800	5.930	5.930	35,140,947
2023-09-13	5.830	5.920	5.790	5.830	5.830	23,729,090
2023-09-12	5.840	5.870	5.780	5.820	5.820	20,668,752
2023-09-11	5.830	5.900	5.800	5.880	5.880	29,734,366
2023-09-08	5.830	5.840	5.750	5.830	5.830	15,260,220
2023-09-07	5.820	5.890	5.800	5.820	5.820	28,847,061
2023-09-06	6.080	6.080	5.680	5.890	5.890	92,197,191
2023-09-05	6.290	6.290	6.100	6.120	6.120	28,318,864
2023-09-04	6.150	6.350	6.100	6.290	6.290	48,862,521
2023-09-01	5.890	6.140	5.870	6.120	6.120	46,173,573
2023-08-31	6.080	6.100	5.780	5.890	5.890	47,923,775
2023-08-30	6.230	6.350	5.990	6.070	6.070	51,680,199
2023-08-29	6.180	6.260	6.080	6.220	6.220	38,033,146
2023-08-28	6.290	6.400	6.140	6.180	6.180	38,529,353
2023-08-25	6.080	6.130	6.020	6.070	6.070	15,724,408
2023-08-24	6.160	6.210	6.100	6.120	6.120	16,047,278
2023-08-23	6.090	6.250	6.070	6.150	6.150	33,262,618
2023-08-22	6.040	6.180	5.940	6.100	6.100	27,696,558
2023-08-21	6.330	6.340	6.040	6.040	6.040	34,336,862
2023-08-18	6.260	6.480	6.220	6.280	6.280	42,386,298
2023-08-17	6.080	6.270	6.030	6.240	6.240	19,287,252
2023-08-16	6.170	6.210	6.080	6.120	6.120	21,782,582
2023-08-15	6.240	6.260	6.140	6.210	6.210	19,696,235
2023-08-14	6.180	6.340	6.150	6.250	6.250	20,804,537
2023-08-11	6.500	6.500	6.200	6.230	6.230	39,397,258
2023-08-10	6.270	6.630	6.270	6.520	6.520	47,033,609
2023-08-09	6.220	6.320	6.200	6.260	6.260	16,761,456
2023-08-08	6.270	6.300	6.230	6.240	6.240	12,413,018
2023-08-07	6.330	6.340	6.260	6.290	6.290	17,478,891
2023-08-04	6.380	6.470	6.320	6.340	6.340	20,621,267
2023-08-03	6.400	6.420	6.210	6.350	6.350	34,638,383
2023-08-02	6.530	6.590	6.400	6.410	6.410	25,237,548
2023-08-01	6.360	6.670	6.340	6.590	6.590	64,953,864
2023-07-31	6.460	6.470	6.130	6.390	6.390	52,733,869
2023-07-28	6.310	6.470	6.300	6.410	6.410	27,002,251
2023-07-27	6.450	6.480	6.320	6.330	6.330	16,432,244

← NewerPage 13 of 21 · 1,215 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.