China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 14.100 | 14.340 | 13.810 | 13.910 | 13.910 | 100,907,593 |
| 2026-07-16 | 14.940 | 14.960 | 14.100 | 14.160 | 14.160 | 126,248,983 |
| 2026-07-15 | 15.200 | 15.920 | 15.090 | 15.260 | 15.260 | 121,650,542 |
| 2026-07-14 | 14.600 | 15.040 | 14.430 | 15.040 | 15.040 | 100,316,454 |
| 2026-07-13 | 15.560 | 15.560 | 14.670 | 14.830 | 14.830 | 108,124,470 |
| 2026-07-10 | 15.500 | 15.900 | 15.340 | 15.470 | 15.470 | 95,680,095 |
| 2026-07-09 | 15.730 | 16.350 | 15.670 | 16.100 | 15.850 | 119,434,795 |
| 2026-07-08 | 16.300 | 16.650 | 15.480 | 15.550 | 15.309 | 137,871,130 |
| 2026-07-07 | 17.510 | 17.920 | 16.140 | 16.200 | 15.948 | 157,999,588 |
| 2026-07-06 | 17.930 | 18.250 | 17.380 | 17.680 | 17.406 | 196,877,257 |
| 2026-07-03 | 17.460 | 18.170 | 16.880 | 17.000 | 16.736 | 151,694,166 |
| 2026-07-02 | 16.940 | 17.420 | 16.410 | 16.530 | 16.530 | 139,656,342 |
| 2026-07-01 | 17.220 | 17.820 | 16.710 | 16.870 | 16.870 | 158,675,316 |
| 2026-06-30 | 17.980 | 18.500 | 17.300 | 17.570 | 17.570 | 158,090,151 |
| 2026-06-29 | 18.970 | 19.490 | 18.190 | 18.260 | 18.260 | 192,815,062 |
| 2026-06-26 | 20.570 | 21.100 | 19.440 | 19.560 | 19.560 | 234,864,337 |
| 2026-06-25 | 21.000 | 22.160 | 20.880 | 21.600 | 21.600 | 247,695,646 |
| 2026-06-24 | 20.710 | 21.910 | 20.450 | 21.910 | 21.910 | 106,708,109 |
| 2026-06-23 | 19.430 | 20.500 | 18.900 | 19.920 | 19.920 | 221,481,496 |
| 2026-06-22 | 17.200 | 18.850 | 17.150 | 18.850 | 18.850 | 210,019,488 |
| 2026-06-18 | 17.160 | 17.490 | 16.600 | 17.140 | 17.140 | 149,503,216 |
| 2026-06-17 | 16.300 | 17.850 | 16.300 | 17.100 | 17.100 | 203,814,326 |
| 2026-06-16 | 17.770 | 17.940 | 16.040 | 16.380 | 16.380 | 271,170,269 |
| 2026-06-15 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 24,735,811 |
| 2026-06-12 | 14.770 | 15.860 | 14.770 | 15.600 | 15.600 | 182,323,210 |
| 2026-06-11 | 14.800 | 14.850 | 14.000 | 14.420 | 14.420 | 103,650,782 |
| 2026-06-10 | 14.310 | 15.030 | 14.300 | 14.620 | 14.620 | 100,634,672 |
| 2026-06-09 | 14.150 | 14.370 | 13.910 | 14.350 | 14.350 | 85,004,849 |
| 2026-06-08 | 14.510 | 14.860 | 14.060 | 14.140 | 14.140 | 107,363,875 |
| 2026-06-05 | 15.040 | 15.230 | 14.670 | 14.800 | 14.800 | 85,431,401 |
| 2026-06-04 | 15.100 | 15.300 | 14.900 | 14.960 | 14.960 | 81,046,626 |
| 2026-06-03 | 15.420 | 15.430 | 14.800 | 15.130 | 15.130 | 123,104,513 |
| 2026-06-02 | 15.620 | 15.640 | 15.000 | 15.490 | 15.490 | 95,503,529 |
| 2026-06-01 | 16.050 | 16.100 | 15.460 | 15.530 | 15.530 | 123,439,291 |
| 2026-05-29 | 16.000 | 16.300 | 15.560 | 15.860 | 15.860 | 108,563,369 |
| 2026-05-28 | 16.190 | 16.310 | 15.830 | 16.090 | 16.090 | 104,269,687 |
| 2026-05-27 | 17.070 | 17.380 | 16.100 | 16.290 | 16.290 | 152,049,448 |
| 2026-05-26 | 17.720 | 18.200 | 16.710 | 17.260 | 17.260 | 174,145,456 |
| 2026-05-25 | 18.750 | 19.500 | 17.650 | 17.770 | 17.770 | 201,024,784 |
| 2026-05-22 | 18.200 | 18.380 | 17.650 | 18.080 | 18.080 | 103,965,243 |
| 2026-05-21 | 17.720 | 18.890 | 17.720 | 17.800 | 17.800 | 156,362,906 |
| 2026-05-20 | 17.000 | 17.810 | 17.000 | 17.730 | 17.730 | 121,465,556 |
| 2026-05-19 | 17.340 | 17.880 | 17.100 | 17.480 | 17.480 | 103,672,359 |
| 2026-05-18 | 16.650 | 17.200 | 16.400 | 17.050 | 17.050 | 161,993,533 |
| 2026-05-15 | 17.900 | 17.980 | 17.260 | 17.440 | 17.440 | 117,786,054 |
| 2026-05-14 | 17.710 | 18.880 | 17.510 | 18.000 | 18.000 | 184,502,792 |
| 2026-05-13 | 17.940 | 18.450 | 17.820 | 18.000 | 18.000 | 129,806,764 |
| 2026-05-12 | 18.150 | 18.650 | 17.700 | 17.790 | 17.790 | 130,360,701 |
| 2026-05-11 | 19.000 | 19.000 | 17.900 | 18.370 | 18.370 | 237,182,948 |
| 2026-05-08 | 18.090 | 19.860 | 18.090 | 19.490 | 19.490 | 239,805,488 |
| 2026-05-07 | 18.490 | 19.510 | 17.720 | 18.430 | 18.430 | 264,758,031 |
| 2026-05-06 | 18.130 | 18.720 | 17.100 | 18.640 | 18.640 | 217,357,088 |
| 2026-04-30 | 17.200 | 17.930 | 16.880 | 17.600 | 17.600 | 117,727,798 |
| 2026-04-29 | 17.150 | 17.710 | 17.000 | 17.610 | 17.610 | 123,680,032 |
| 2026-04-28 | 17.190 | 17.430 | 16.660 | 16.800 | 16.800 | 111,438,620 |
| 2026-04-27 | 17.400 | 17.660 | 16.980 | 17.190 | 17.190 | 108,570,328 |
| 2026-04-24 | 17.440 | 17.600 | 16.900 | 17.430 | 17.430 | 142,876,774 |
| 2026-04-23 | 17.300 | 17.880 | 17.250 | 17.520 | 17.520 | 143,078,903 |
| 2026-04-22 | 18.880 | 18.970 | 17.380 | 17.960 | 17.960 | 229,376,449 |
| 2026-04-21 | 19.090 | 19.730 | 18.640 | 19.090 | 19.090 | 156,075,733 |
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.