China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.730	6.810	6.580	6.690	6.485	35,599,075
2023-04-25	6.850	6.950	6.590	6.720	6.514	35,497,017
2023-04-24	6.970	7.000	6.730	6.800	6.592	33,468,089
2023-04-21	7.100	7.170	6.970	6.970	6.756	44,534,726
2023-04-20	7.210	7.280	7.110	7.170	6.950	34,635,671
2023-04-19	7.330	7.370	7.250	7.270	7.047	22,823,257
2023-04-18	7.320	7.390	7.190	7.320	7.096	33,458,992
2023-04-17	7.110	7.380	7.000	7.310	7.086	65,243,317
2023-04-14	6.950	7.160	6.950	7.100	6.882	44,834,381
2023-04-13	6.840	7.090	6.810	6.950	6.737	43,243,439
2023-04-12	6.750	6.900	6.690	6.840	6.630	33,907,248
2023-04-11	6.760	6.780	6.640	6.720	6.514	30,811,812
2023-04-10	6.760	6.890	6.720	6.810	6.601	48,991,440
2023-04-07	6.500	6.860	6.480	6.720	6.514	49,678,676
2023-04-06	6.340	6.610	6.280	6.550	6.349	69,670,658
2023-04-04	6.390	6.440	6.230	6.350	6.155	104,822,304
2023-04-03	6.780	6.780	6.330	6.450	6.252	178,852,805
2023-03-31	7.060	7.100	6.930	7.010	6.795	34,216,462
2023-03-30	6.920	7.110	6.710	7.070	6.853	54,285,444
2023-03-29	6.970	7.020	6.830	6.890	6.679	35,112,012
2023-03-28	7.090	7.180	6.920	6.970	6.756	45,205,184
2023-03-27	7.020	7.130	6.790	7.010	6.795	58,924,735
2023-03-24	7.090	7.110	6.900	6.990	6.776	40,557,348
2023-03-23	7.030	7.160	7.010	7.110	6.892	48,772,634
2023-03-22	7.400	7.430	7.120	7.220	6.999	50,598,142
2023-03-21	7.300	7.440	7.270	7.310	7.086	57,083,777
2023-03-20	7.310	7.410	7.170	7.180	6.960	55,416,417
2023-03-17	7.280	7.400	7.250	7.290	7.067	60,173,247
2023-03-16	7.740	7.760	7.250	7.330	7.105	117,365,501
2023-03-15	7.560	7.980	7.510	7.920	7.677	76,290,139
2023-03-14	7.770	7.770	7.390	7.480	7.251	81,325,640
2023-03-13	7.880	8.000	7.770	7.900	7.658	49,132,062
2023-03-10	7.970	8.090	7.800	7.950	7.706	83,990,432
2023-03-09	7.780	8.050	7.710	8.020	7.774	140,860,633
2023-03-08	7.270	7.380	7.190	7.330	7.105	37,889,028
2023-03-07	7.440	7.500	7.200	7.290	7.067	53,191,845
2023-03-06	7.590	7.720	7.480	7.520	7.290	51,037,746
2023-03-03	7.620	7.760	7.530	7.650	7.416	59,489,234
2023-03-02	7.650	7.730	7.460	7.590	7.357	65,437,390
2023-03-01	7.130	7.700	7.070	7.620	7.387	139,205,799
2023-02-28	7.130	7.140	7.000	7.040	6.824	36,240,514
2023-02-27	7.100	7.250	6.950	7.150	6.931	55,081,777
2023-02-24	7.200	7.380	7.080	7.180	6.960	82,578,978
2023-02-23	7.080	7.120	6.910	6.970	6.756	42,638,901
2023-02-22	7.140	7.170	7.060	7.090	6.873	31,188,146
2023-02-21	7.130	7.200	7.000	7.100	6.882	48,735,775
2023-02-20	7.040	7.170	6.990	7.090	6.873	39,214,844
2023-02-17	6.920	7.130	6.920	7.000	6.786	50,117,429
2023-02-16	7.090	7.120	6.880	6.930	6.718	50,840,931
2023-02-15	7.280	7.330	7.000	7.110	6.892	57,530,210
2023-02-14	7.180	7.350	7.170	7.270	7.047	63,050,531
2023-02-13	7.340	7.370	7.030	7.090	6.873	100,150,202
2023-02-10	7.300	7.390	7.190	7.380	7.154	68,256,742
2023-02-09	7.120	7.210	7.040	7.180	6.960	58,194,577
2023-02-08	6.890	7.260	6.840	7.140	6.921	88,900,714
2023-02-07	6.890	6.980	6.830	6.890	6.679	55,897,671
2023-02-06	6.740	6.930	6.680	6.810	6.601	61,297,699
2023-02-03	6.570	6.860	6.550	6.790	6.582	96,849,180
2023-02-02	6.530	6.760	6.460	6.590	6.388	67,238,011
2023-02-01	6.410	6.560	6.300	6.550	6.349	67,143,588

← NewerPage 15 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.