China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.920 | 7.360 | 6.830 | 7.250 | 7.028 | 108,470,625 |
| 2022-07-29 | 6.980 | 7.060 | 6.800 | 6.920 | 6.708 | 71,970,161 |
| 2022-07-28 | 7.020 | 7.130 | 6.880 | 7.010 | 6.795 | 79,553,924 |
| 2022-07-27 | 7.120 | 7.190 | 6.930 | 7.000 | 6.786 | 78,989,243 |
| 2022-07-26 | 6.880 | 7.150 | 6.830 | 7.110 | 6.892 | 107,895,258 |
| 2022-07-25 | 6.700 | 7.090 | 6.670 | 6.880 | 6.669 | 101,645,365 |
| 2022-07-22 | 6.520 | 6.940 | 6.500 | 6.760 | 6.553 | 105,017,375 |
| 2022-07-21 | 6.560 | 6.780 | 6.460 | 6.590 | 6.388 | 109,538,201 |
| 2022-07-20 | 6.370 | 6.560 | 6.200 | 6.540 | 6.340 | 115,627,574 |
| 2022-07-19 | 6.160 | 6.450 | 6.160 | 6.270 | 6.078 | 195,824,204 |
| 2022-07-18 | 5.480 | 5.950 | 5.450 | 5.950 | 5.768 | 95,421,908 |
| 2022-07-15 | 5.590 | 5.690 | 5.410 | 5.410 | 5.244 | 65,823,544 |
| 2022-07-14 | 5.600 | 5.650 | 5.470 | 5.580 | 5.409 | 42,609,144 |
| 2022-07-13 | 5.470 | 5.590 | 5.360 | 5.580 | 5.409 | 48,173,940 |
| 2022-07-12 | 5.670 | 5.690 | 5.490 | 5.500 | 5.332 | 58,198,324 |
| 2022-07-11 | 5.630 | 5.780 | 5.480 | 5.730 | 5.554 | 70,114,588 |
| 2022-07-08 | 5.800 | 5.890 | 5.650 | 5.660 | 5.487 | 71,484,514 |
| 2022-07-07 | 5.860 | 5.910 | 5.590 | 5.660 | 5.487 | 105,041,524 |
| 2022-07-06 | 6.190 | 6.280 | 5.890 | 5.940 | 5.651 | 143,432,979 |
| 2022-07-05 | 6.100 | 6.360 | 6.040 | 6.210 | 5.908 | 172,409,297 |
| 2022-07-04 | 5.660 | 5.830 | 5.570 | 5.790 | 5.509 | 70,741,281 |
| 2022-07-01 | 5.740 | 5.760 | 5.620 | 5.630 | 5.356 | 53,470,634 |
| 2022-06-30 | 5.890 | 5.920 | 5.680 | 5.760 | 5.480 | 77,140,659 |
| 2022-06-29 | 6.110 | 6.310 | 5.880 | 5.910 | 5.623 | 87,277,708 |
| 2022-06-28 | 5.920 | 6.210 | 5.830 | 6.190 | 5.889 | 111,533,165 |
| 2022-06-27 | 5.780 | 5.990 | 5.710 | 5.890 | 5.604 | 86,400,501 |
| 2022-06-24 | 5.930 | 5.960 | 5.740 | 5.800 | 5.518 | 88,447,887 |
| 2022-06-23 | 5.650 | 6.020 | 5.560 | 5.960 | 5.670 | 121,740,554 |
| 2022-06-22 | 5.690 | 6.030 | 5.680 | 5.780 | 5.499 | 180,135,746 |
| 2022-06-21 | 5.490 | 5.690 | 5.470 | 5.630 | 5.356 | 126,814,330 |
| 2022-06-20 | 5.580 | 5.600 | 5.440 | 5.460 | 5.195 | 107,325,701 |
| 2022-06-17 | 5.690 | 5.730 | 5.480 | 5.610 | 5.337 | 133,501,786 |
| 2022-06-16 | 5.900 | 5.960 | 5.670 | 5.710 | 5.433 | 124,729,944 |
| 2022-06-15 | 6.120 | 6.130 | 5.870 | 5.900 | 5.613 | 96,870,773 |
| 2022-06-14 | 5.880 | 6.100 | 5.740 | 6.070 | 5.775 | 142,272,150 |
| 2022-06-13 | 6.280 | 6.300 | 5.850 | 5.960 | 5.670 | 196,099,781 |
| 2022-06-10 | 6.130 | 6.420 | 6.110 | 6.310 | 6.003 | 147,767,362 |
| 2022-06-09 | 6.560 | 6.660 | 6.150 | 6.250 | 5.946 | 193,216,703 |
| 2022-06-08 | 6.880 | 7.010 | 6.560 | 6.700 | 6.374 | 143,998,212 |
| 2022-06-07 | 6.710 | 7.190 | 6.580 | 6.970 | 6.631 | 192,220,119 |
| 2022-06-06 | 6.710 | 6.880 | 6.500 | 6.770 | 6.441 | 195,699,222 |
| 2022-06-02 | 6.700 | 6.920 | 6.530 | 6.640 | 6.317 | 205,191,649 |
| 2022-06-01 | 6.000 | 6.660 | 5.970 | 6.660 | 6.336 | 195,116,161 |
| 2022-05-31 | 6.030 | 6.300 | 5.980 | 6.050 | 5.756 | 121,250,194 |
| 2022-05-30 | 6.080 | 6.200 | 5.980 | 6.030 | 5.737 | 69,754,727 |
| 2022-05-27 | 6.060 | 6.280 | 5.950 | 6.080 | 5.785 | 95,931,907 |
| 2022-05-26 | 5.970 | 6.150 | 5.860 | 6.070 | 5.775 | 96,111,675 |
| 2022-05-25 | 5.800 | 6.240 | 5.730 | 6.000 | 5.708 | 162,548,570 |
| 2022-05-24 | 5.600 | 6.050 | 5.590 | 5.810 | 5.528 | 124,437,313 |
| 2022-05-23 | 5.540 | 5.690 | 5.520 | 5.580 | 5.309 | 61,387,791 |
| 2022-05-20 | 5.670 | 5.770 | 5.570 | 5.620 | 5.347 | 91,937,795 |
| 2022-05-19 | 5.550 | 5.920 | 5.500 | 5.730 | 5.452 | 104,485,830 |
| 2022-05-18 | 5.720 | 5.800 | 5.620 | 5.650 | 5.375 | 84,652,979 |
| 2022-05-17 | 5.830 | 5.960 | 5.700 | 5.830 | 5.547 | 95,597,564 |
| 2022-05-16 | 5.750 | 5.970 | 5.640 | 5.870 | 5.585 | 142,596,868 |
| 2022-05-13 | 5.410 | 5.860 | 5.400 | 5.790 | 5.509 | 156,329,416 |
| 2022-05-12 | 5.250 | 5.520 | 5.220 | 5.410 | 5.147 | 95,557,838 |
| 2022-05-11 | 5.000 | 5.370 | 4.970 | 5.280 | 5.023 | 111,840,910 |
| 2022-05-10 | 5.120 | 5.170 | 4.820 | 5.060 | 4.814 | 167,035,090 |
| 2022-05-09 | 5.350 | 5.450 | 5.230 | 5.360 | 5.100 | 95,361,054 |
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.