China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	18.330	19.110	18.130	19.080	19.080	157,766,654

← NewerPage 2 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.