China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.290	6.460	6.270	6.390	6.194	57,052,760
2023-01-30	6.420	6.420	6.240	6.270	6.078	51,960,531
2023-01-20	6.310	6.400	6.270	6.340	6.146	49,236,761
2023-01-19	6.250	6.320	6.210	6.300	6.107	34,697,375
2023-01-18	6.080	6.310	6.070	6.290	6.097	81,664,159
2023-01-17	6.140	6.140	6.000	6.040	5.855	30,121,512
2023-01-16	6.050	6.150	6.020	6.130	5.942	46,510,207
2023-01-13	6.060	6.180	6.040	6.070	5.884	57,716,663
2023-01-12	5.870	6.170	5.840	6.070	5.884	76,216,105
2023-01-11	5.750	6.020	5.750	5.930	5.748	66,051,905
2023-01-10	5.850	5.860	5.710	5.750	5.574	33,318,416
2023-01-09	5.900	5.910	5.810	5.830	5.651	37,606,220
2023-01-06	5.740	5.890	5.700	5.850	5.671	66,640,468
2023-01-05	5.660	5.770	5.630	5.730	5.554	34,167,084
2023-01-04	5.750	5.760	5.670	5.720	5.545	46,428,443
2023-01-03	5.600	5.870	5.570	5.820	5.642	68,514,410
2022-12-30	5.630	5.660	5.580	5.590	5.419	25,357,305
2022-12-29	5.650	5.680	5.570	5.600	5.428	30,840,662
2022-12-28	5.680	5.800	5.650	5.700	5.525	55,970,441
2022-12-27	5.700	5.720	5.610	5.670	5.496	32,536,487
2022-12-26	5.550	5.720	5.550	5.680	5.506	45,429,880
2022-12-23	5.630	5.700	5.500	5.550	5.380	56,861,612
2022-12-22	5.960	5.980	5.660	5.700	5.525	86,074,268
2022-12-21	5.970	6.040	5.860	5.920	5.739	38,002,158
2022-12-20	5.900	6.040	5.860	6.010	5.826	46,165,481
2022-12-19	6.100	6.140	5.850	5.900	5.719	82,850,447
2022-12-16	6.160	6.180	6.070	6.140	5.952	40,502,976
2022-12-15	6.170	6.220	6.120	6.160	5.971	35,264,085
2022-12-14	6.330	6.390	6.160	6.170	5.981	77,578,622
2022-12-13	6.290	6.500	6.260	6.410	6.214	149,649,510
2022-12-12	6.160	6.230	5.940	6.210	6.020	83,088,087
2022-12-09	6.140	6.240	6.100	6.150	5.962	81,345,714
2022-12-08	6.140	6.200	6.060	6.110	5.923	58,503,438
2022-12-07	6.150	6.220	6.100	6.150	5.962	70,480,338
2022-12-06	6.250	6.270	6.130	6.190	6.000	71,801,981
2022-12-05	6.120	6.300	6.090	6.250	6.059	126,386,968
2022-12-02	6.410	6.420	6.030	6.080	5.894	198,025,680
2022-12-01	6.430	6.530	6.350	6.440	6.243	101,511,859
2022-11-30	6.660	6.660	6.230	6.570	6.369	195,009,899
2022-11-29	6.890	6.900	6.580	6.710	6.504	114,558,646
2022-11-28	6.900	6.930	6.790	6.910	6.698	60,937,237
2022-11-25	7.040	7.050	6.910	6.980	6.766	73,636,836
2022-11-24	7.180	7.180	7.020	7.110	6.892	81,966,550
2022-11-23	7.270	7.390	7.170	7.280	7.057	54,037,590
2022-11-22	7.230	7.580	7.190	7.400	7.173	111,966,367
2022-11-21	7.100	7.260	6.960	7.190	6.970	61,057,138
2022-11-18	7.760	7.760	7.130	7.160	6.941	129,512,537
2022-11-17	7.300	7.560	7.180	7.520	7.290	117,230,126
2022-11-16	7.360	7.510	7.280	7.370	7.144	117,829,777
2022-11-15	7.120	7.300	7.030	7.170	6.950	81,559,964
2022-11-14	7.100	7.270	6.970	7.110	6.892	91,047,708
2022-11-11	7.250	7.300	6.880	7.270	7.047	137,278,268
2022-11-10	7.040	7.230	6.910	7.170	6.950	80,961,866
2022-11-09	7.550	7.600	7.190	7.250	7.028	95,089,088
2022-11-08	7.800	7.860	7.200	7.340	7.115	140,614,884
2022-11-07	8.020	8.110	7.830	7.900	7.658	116,213,870
2022-11-04	7.490	8.040	7.450	8.040	7.794	160,438,966
2022-11-03	7.400	7.500	7.240	7.310	7.086	71,706,518
2022-11-02	7.140	7.540	7.000	7.500	7.270	169,224,963
2022-11-01	6.990	7.180	6.720	6.950	6.737	117,866,074

← NewerPage 16 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.