China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.990	7.180	6.720	6.950	6.737	117,866,074
2022-10-31	7.220	7.280	6.910	6.970	6.756	110,002,604
2022-10-28	7.430	7.680	7.330	7.390	7.164	61,183,440
2022-10-27	7.340	7.720	7.230	7.470	7.241	66,223,165
2022-10-26	7.670	7.700	7.330	7.490	7.261	99,826,595
2022-10-25	7.650	7.960	7.600	7.790	7.551	69,532,552
2022-10-24	8.050	8.050	7.600	7.730	7.493	78,676,875
2022-10-21	8.090	8.190	7.920	8.070	7.823	91,714,530
2022-10-20	8.700	8.760	8.100	8.190	7.939	128,495,113
2022-10-19	8.250	8.750	8.250	8.660	8.395	148,567,586
2022-10-18	8.140	8.190	7.960	8.040	7.794	88,997,154
2022-10-17	7.580	8.120	7.410	8.100	7.852	123,465,119
2022-10-14	7.220	7.640	7.150	7.580	7.348	116,499,892
2022-10-13	7.320	7.470	7.050	7.080	6.863	83,206,453
2022-10-12	7.280	7.450	7.120	7.320	7.096	82,575,993
2022-10-11	7.100	7.450	6.980	7.370	7.144	101,789,368
2022-10-10	7.100	7.400	6.960	7.160	6.941	112,474,333
2022-09-30	6.890	7.240	6.880	7.100	6.882	103,558,365
2022-09-29	7.620	7.620	6.770	7.030	6.815	185,050,675
2022-09-28	7.830	7.950	7.370	7.510	7.280	108,139,507
2022-09-27	7.710	7.780	7.410	7.610	7.377	98,167,588
2022-09-26	7.700	8.040	7.600	7.740	7.503	99,954,060
2022-09-23	8.100	8.210	7.750	7.770	7.532	114,152,308
2022-09-22	8.240	8.640	8.000	8.170	7.920	211,793,611
2022-09-21	7.880	8.500	7.760	8.360	8.104	199,116,583
2022-09-20	7.790	8.050	7.660	7.850	7.609	143,730,234
2022-09-19	7.350	7.820	7.350	7.660	7.425	149,771,497
2022-09-16	7.270	7.470	7.050	7.120	6.902	108,299,598
2022-09-15	7.730	7.930	7.230	7.300	7.076	131,062,592
2022-09-14	7.220	7.790	7.180	7.600	7.367	147,601,573
2022-09-13	7.540	7.820	7.240	7.280	7.057	131,979,124
2022-09-09	7.500	7.690	7.220	7.240	7.018	81,370,761
2022-09-08	7.500	7.560	7.220	7.460	7.231	65,524,324
2022-09-07	7.670	7.880	7.520	7.610	7.377	82,343,899
2022-09-06	7.570	7.980	7.310	7.710	7.474	111,211,825
2022-09-05	7.340	7.700	7.200	7.600	7.367	109,854,766
2022-09-02	7.030	7.500	7.020	7.250	7.028	120,157,465
2022-09-01	7.350	7.450	6.930	7.010	6.795	125,883,080
2022-08-31	7.730	7.750	7.260	7.490	7.261	156,711,719
2022-08-30	7.980	8.130	7.800	7.850	7.609	78,353,041
2022-08-29	7.820	7.990	7.690	7.930	7.687	85,170,791
2022-08-26	8.460	8.460	7.710	7.730	7.493	157,604,679
2022-08-25	7.900	8.670	7.860	8.560	8.298	147,567,231
2022-08-24	8.050	8.220	7.820	7.880	7.639	86,005,806
2022-08-23	8.290	8.350	7.980	8.070	7.823	139,323,467
2022-08-22	7.570	8.280	7.570	8.280	8.026	139,040,718
2022-08-19	7.700	7.730	7.510	7.530	7.299	50,655,690
2022-08-18	7.800	7.980	7.610	7.680	7.445	72,776,982
2022-08-17	7.590	7.750	7.460	7.670	7.435	86,708,716
2022-08-16	7.080	7.700	6.970	7.590	7.357	100,845,129
2022-08-15	7.010	7.260	7.000	7.100	6.882	69,392,522
2022-08-12	6.840	7.280	6.810	7.050	6.834	82,097,422
2022-08-11	6.750	6.970	6.670	6.770	6.563	46,144,739
2022-08-10	6.870	7.020	6.600	6.760	6.553	70,955,867
2022-08-09	6.580	6.920	6.500	6.860	6.650	94,817,734
2022-08-08	6.590	6.690	6.400	6.550	6.349	57,766,972
2022-08-05	6.700	6.820	6.420	6.570	6.369	58,845,063
2022-08-04	6.780	6.810	6.490	6.550	6.349	75,181,872
2022-08-03	7.060	7.140	6.700	6.740	6.534	96,195,125
2022-08-02	7.170	7.300	6.990	7.050	6.834	67,871,591

← NewerPage 17 of 21 · 1,216 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.