China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.020 | 5.520 | 4.900 | 5.330 | 5.071 | 154,192,156 |
| 2022-05-05 | 5.000 | 5.240 | 4.980 | 5.130 | 4.881 | 103,162,336 |
| 2022-04-29 | 5.070 | 5.220 | 4.930 | 5.110 | 4.862 | 73,596,227 |
| 2022-04-28 | 4.910 | 5.210 | 4.880 | 5.040 | 4.795 | 80,964,980 |
| 2022-04-27 | 4.720 | 5.010 | 4.640 | 4.960 | 4.719 | 90,634,976 |
| 2022-04-26 | 5.040 | 5.100 | 4.750 | 4.780 | 4.548 | 102,730,905 |
| 2022-04-25 | 5.260 | 5.350 | 4.970 | 5.050 | 4.805 | 180,718,755 |
| 2022-04-22 | 4.960 | 5.610 | 4.950 | 5.430 | 5.166 | 156,252,020 |
| 2022-04-21 | 5.100 | 5.250 | 5.060 | 5.110 | 4.862 | 75,795,201 |
| 2022-04-20 | 5.300 | 5.340 | 5.130 | 5.150 | 4.900 | 61,965,313 |
| 2022-04-19 | 5.150 | 5.340 | 5.070 | 5.320 | 5.062 | 72,979,670 |
| 2022-04-18 | 5.260 | 5.300 | 5.080 | 5.140 | 4.890 | 69,029,116 |
| 2022-04-15 | 5.450 | 5.760 | 5.250 | 5.340 | 5.081 | 120,059,669 |
| 2022-04-14 | 5.230 | 5.500 | 5.160 | 5.470 | 5.204 | 111,583,306 |
| 2022-04-13 | 4.950 | 5.430 | 4.920 | 5.290 | 5.033 | 121,201,610 |
| 2022-04-12 | 4.850 | 5.090 | 4.840 | 5.000 | 4.757 | 98,392,859 |
| 2022-04-11 | 5.090 | 5.110 | 4.820 | 4.840 | 4.605 | 82,522,181 |
| 2022-04-08 | 4.920 | 5.030 | 4.800 | 4.900 | 4.662 | 92,335,652 |
| 2022-04-07 | 5.000 | 5.190 | 4.940 | 4.940 | 4.700 | 105,328,429 |
| 2022-04-06 | 4.930 | 4.980 | 4.780 | 4.960 | 4.719 | 112,009,238 |
| 2022-04-01 | 4.750 | 5.020 | 4.740 | 4.940 | 4.700 | 193,773,452 |
| 2022-03-31 | 4.620 | 4.880 | 4.610 | 4.720 | 4.491 | 181,682,536 |
| 2022-03-30 | 4.560 | 4.700 | 4.470 | 4.660 | 4.434 | 231,376,281 |
| 2022-03-29 | 4.280 | 4.640 | 4.230 | 4.640 | 4.415 | 165,865,690 |
| 2022-03-28 | 3.910 | 4.220 | 3.900 | 4.220 | 4.015 | 132,591,294 |
| 2022-03-25 | 3.800 | 3.880 | 3.760 | 3.840 | 3.653 | 38,649,034 |
| 2022-03-24 | 3.850 | 3.860 | 3.800 | 3.810 | 3.625 | 34,866,693 |
| 2022-03-23 | 3.900 | 3.900 | 3.840 | 3.860 | 3.672 | 33,702,370 |
| 2022-03-22 | 3.860 | 3.960 | 3.830 | 3.920 | 3.730 | 33,273,594 |
| 2022-03-21 | 3.900 | 3.930 | 3.840 | 3.870 | 3.682 | 45,405,114 |
| 2022-03-18 | 3.890 | 3.940 | 3.850 | 3.900 | 3.711 | 42,004,865 |
| 2022-03-17 | 3.950 | 3.970 | 3.870 | 3.890 | 3.701 | 54,194,753 |
| 2022-03-16 | 3.910 | 3.960 | 3.700 | 3.930 | 3.739 | 58,819,422 |
| 2022-03-15 | 4.180 | 4.210 | 3.810 | 3.820 | 3.634 | 83,836,202 |
| 2022-03-14 | 4.340 | 4.480 | 4.230 | 4.230 | 4.024 | 38,376,325 |
| 2022-03-11 | 4.170 | 4.400 | 4.090 | 4.390 | 4.177 | 48,430,558 |
| 2022-03-10 | 4.370 | 4.370 | 4.170 | 4.240 | 4.034 | 43,101,238 |
| 2022-03-09 | 4.360 | 4.400 | 4.020 | 4.320 | 4.110 | 67,516,565 |
| 2022-03-08 | 4.580 | 4.630 | 4.310 | 4.400 | 4.186 | 71,400,581 |
| 2022-03-07 | 4.580 | 4.680 | 4.490 | 4.510 | 4.291 | 66,551,107 |
| 2022-03-04 | 4.680 | 4.750 | 4.550 | 4.570 | 4.348 | 79,054,225 |
| 2022-03-03 | 4.620 | 4.800 | 4.580 | 4.750 | 4.519 | 119,392,228 |
| 2022-03-02 | 4.540 | 4.690 | 4.470 | 4.590 | 4.367 | 91,664,738 |
| 2022-03-01 | 4.640 | 4.670 | 4.370 | 4.490 | 4.272 | 72,478,493 |
| 2022-02-28 | 4.630 | 4.780 | 4.500 | 4.590 | 4.367 | 67,683,591 |
| 2022-02-25 | 4.530 | 4.620 | 4.460 | 4.500 | 4.281 | 66,201,672 |
| 2022-02-24 | 4.600 | 4.710 | 4.520 | 4.580 | 4.357 | 80,189,485 |
| 2022-02-23 | 4.600 | 4.870 | 4.560 | 4.610 | 4.386 | 106,951,554 |
| 2022-02-22 | 4.500 | 4.550 | 4.460 | 4.510 | 4.291 | 38,065,078 |
| 2022-02-21 | 4.430 | 4.570 | 4.330 | 4.490 | 4.272 | 62,787,043 |
| 2022-02-18 | 4.190 | 4.450 | 4.180 | 4.450 | 4.234 | 65,513,781 |
| 2022-02-17 | 4.260 | 4.270 | 4.170 | 4.180 | 3.977 | 27,349,054 |
| 2022-02-16 | 4.240 | 4.280 | 4.230 | 4.250 | 4.044 | 29,720,503 |
| 2022-02-15 | 4.280 | 4.310 | 4.210 | 4.240 | 4.034 | 32,646,228 |
| 2022-02-14 | 4.420 | 4.420 | 4.240 | 4.290 | 4.082 | 40,949,123 |
| 2022-02-11 | 4.340 | 4.410 | 4.320 | 4.360 | 4.148 | 51,100,708 |
| 2022-02-10 | 4.320 | 4.350 | 4.270 | 4.330 | 4.120 | 43,807,500 |
| 2022-02-09 | 4.310 | 4.350 | 4.250 | 4.280 | 4.072 | 58,142,928 |
| 2022-02-08 | 4.070 | 4.300 | 4.070 | 4.280 | 4.072 | 101,983,265 |
| 2022-02-07 | 3.910 | 4.090 | 3.910 | 4.090 | 3.891 | 51,834,588 |
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.