China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.390	6.480	6.350	6.390	6.390	16,799,379
2023-07-25	6.380	6.470	6.350	6.410	6.410	19,683,760
2023-07-24	6.340	6.420	6.290	6.320	6.320	14,303,835
2023-07-21	6.380	6.400	6.300	6.350	6.350	20,237,972
2023-07-20	6.490	6.510	6.370	6.380	6.380	27,326,748
2023-07-19	6.410	6.530	6.390	6.500	6.500	27,625,048
2023-07-18	6.370	6.460	6.300	6.400	6.400	27,068,995
2023-07-17	6.460	6.500	6.370	6.410	6.410	23,228,119
2023-07-14	6.470	6.600	6.350	6.480	6.480	43,305,385
2023-07-13	6.230	6.490	6.230	6.440	6.440	55,769,123
2023-07-12	6.090	6.300	6.090	6.190	6.190	51,690,433
2023-07-11	6.080	6.100	6.030	6.090	6.090	15,908,573
2023-07-10	6.160	6.180	6.020	6.080	6.080	25,873,776
2023-07-07	6.110	6.250	6.030	6.130	6.130	44,821,782
2023-07-06	6.030	6.180	6.010	6.060	6.060	25,596,458
2023-07-05	6.090	6.090	6.000	6.030	6.030	18,312,536
2023-07-04	6.080	6.190	6.020	6.080	6.080	37,939,913
2023-07-03	5.810	6.110	5.790	6.080	6.080	58,888,647
2023-06-30	5.620	5.820	5.590	5.790	5.790	45,660,684
2023-06-29	5.710	5.720	5.600	5.620	5.620	33,599,053
2023-06-28	5.700	5.720	5.590	5.700	5.700	26,814,526
2023-06-27	5.620	5.710	5.590	5.700	5.700	26,114,449
2023-06-26	5.710	5.730	5.600	5.620	5.620	39,133,529
2023-06-21	5.810	5.870	5.760	5.760	5.760	20,624,229
2023-06-20	6.080	6.100	5.820	5.830	5.830	40,262,249
2023-06-19	6.190	6.380	6.170	6.200	6.010	58,541,924
2023-06-16	6.120	6.290	6.110	6.190	6.000	45,241,804
2023-06-15	6.200	6.280	6.030	6.120	5.933	63,264,965
2023-06-14	6.140	6.280	6.070	6.250	6.059	74,242,110
2023-06-13	6.180	6.290	5.990	6.060	5.874	60,584,164
2023-06-12	6.030	6.180	5.970	6.060	5.874	62,240,239
2023-06-09	5.820	6.110	5.820	6.030	5.845	129,720,615
2023-06-08	5.710	5.850	5.700	5.770	5.593	38,857,328
2023-06-07	5.770	5.820	5.680	5.740	5.564	25,087,571
2023-06-06	5.810	5.870	5.750	5.770	5.593	22,334,600
2023-06-05	5.980	6.020	5.810	5.830	5.651	45,195,966
2023-06-02	5.710	6.040	5.700	6.010	5.826	73,024,601
2023-06-01	5.660	5.750	5.620	5.710	5.535	24,679,274
2023-05-31	5.770	5.770	5.650	5.710	5.535	28,897,647
2023-05-30	5.800	5.820	5.700	5.800	5.622	18,764,202
2023-05-29	5.750	5.840	5.700	5.810	5.632	27,705,411
2023-05-26	5.770	5.790	5.630	5.730	5.554	27,299,152
2023-05-25	5.810	5.830	5.650	5.760	5.584	54,133,064
2023-05-24	5.880	5.910	5.840	5.850	5.671	23,595,609
2023-05-23	6.050	6.050	5.860	5.900	5.719	38,858,039
2023-05-22	5.870	6.060	5.860	6.050	5.865	49,545,478
2023-05-19	5.940	5.940	5.820	5.870	5.690	28,000,913
2023-05-18	6.010	6.040	5.870	5.920	5.739	38,836,666
2023-05-17	6.000	6.030	5.960	5.990	5.806	26,985,353
2023-05-16	6.080	6.170	6.000	6.020	5.836	33,635,255
2023-05-15	5.890	6.080	5.860	6.070	5.884	39,845,547
2023-05-12	6.050	6.100	5.890	5.910	5.729	46,730,370
2023-05-11	5.980	6.110	5.910	6.030	5.845	35,680,791
2023-05-10	6.120	6.150	5.910	5.960	5.777	67,843,853
2023-05-09	6.220	6.370	6.080	6.150	5.962	72,164,900
2023-05-08	6.120	6.270	6.070	6.160	5.971	57,716,584
2023-05-05	6.340	6.380	6.030	6.120	5.933	72,074,789
2023-05-04	6.600	6.630	6.300	6.330	6.136	62,130,540
2023-04-28	6.600	6.730	6.570	6.630	6.427	34,557,932
2023-04-27	6.680	6.710	6.510	6.620	6.417	28,498,219

← NewerPage 14 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.