China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.910	3.920	3.820	3.880	3.691	19,050,620
2022-01-27	3.950	3.970	3.860	3.870	3.682	20,600,155
2022-01-26	3.860	4.010	3.860	3.950	3.758	31,161,038
2022-01-25	3.910	3.920	3.850	3.860	3.672	31,224,819
2022-01-24	4.000	4.010	3.910	3.910	3.720	38,747,891
2022-01-21	4.020	4.040	4.010	4.040	3.844	22,985,079
2022-01-20	4.050	4.060	4.010	4.030	3.834	18,615,665
2022-01-19	4.000	4.060	3.980	4.060	3.863	24,547,004
2022-01-18	3.980	4.010	3.950	4.000	3.806	27,469,121
2022-01-17	4.030	4.030	3.960	3.980	3.787	36,600,040
2022-01-14	4.110	4.120	4.030	4.030	3.834	44,485,881
2022-01-13	4.120	4.150	4.120	4.130	3.929	22,447,162
2022-01-12	4.160	4.170	4.120	4.130	3.929	40,304,805
2022-01-11	4.150	4.190	4.130	4.170	3.967	38,655,345
2022-01-10	4.140	4.150	4.090	4.150	3.948	38,398,925
2022-01-07	4.140	4.180	4.140	4.150	3.948	44,237,395
2022-01-06	4.110	4.160	4.110	4.150	3.948	38,289,601
2022-01-05	4.150	4.180	4.130	4.150	3.948	44,975,394
2022-01-04	4.120	4.160	4.110	4.150	3.948	46,253,934
2021-12-31	4.090	4.110	4.060	4.100	3.901	29,140,325
2021-12-30	4.070	4.090	4.050	4.080	3.882	30,406,982
2021-12-29	4.080	4.090	4.060	4.070	3.872	27,778,789
2021-12-28	4.090	4.110	4.070	4.090	3.891	24,907,374
2021-12-27	4.080	4.120	4.080	4.090	3.891	19,539,606
2021-12-24	4.110	4.120	4.070	4.080	3.882	22,728,903
2021-12-23	4.110	4.130	4.080	4.110	3.910	25,947,758
2021-12-22	4.170	4.180	4.100	4.100	3.901	42,163,188
2021-12-21	4.120	4.200	4.100	4.180	3.977	29,593,702
2021-12-20	4.110	4.140	4.090	4.110	3.910	28,606,024
2021-12-17	4.130	4.170	4.130	4.140	3.939	30,434,614
2021-12-16	4.120	4.160	4.100	4.150	3.948	31,766,393
2021-12-15	4.120	4.150	4.100	4.130	3.929	31,719,666
2021-12-14	4.250	4.260	4.110	4.120	3.920	73,383,602
2021-12-13	4.330	4.390	4.260	4.270	4.063	64,769,847
2021-12-10	4.490	4.580	4.360	4.360	4.148	147,182,138
2021-12-09	4.440	4.580	4.400	4.540	4.319	78,265,199
2021-12-08	4.460	4.590	4.400	4.450	4.234	48,341,889
2021-12-07	4.400	4.460	4.380	4.440	4.224	48,140,762
2021-12-06	4.480	4.510	4.360	4.370	4.158	57,439,128
2021-12-03	4.460	4.690	4.450	4.530	4.310	75,172,775
2021-12-02	4.390	4.460	4.360	4.410	4.196	26,891,986
2021-12-01	4.350	4.450	4.340	4.430	4.215	31,073,645
2021-11-30	4.310	4.490	4.300	4.370	4.158	41,072,030
2021-11-29	4.370	4.380	4.250	4.290	4.082	47,000,024
2021-11-26	4.460	4.460	4.400	4.410	4.196	20,075,374
2021-11-25	4.520	4.550	4.410	4.480	4.262	25,205,698
2021-11-24	4.530	4.600	4.480	4.550	4.329	28,465,227
2021-11-23	4.360	4.640	4.330	4.540	4.319	61,117,224
2021-11-22	4.310	4.400	4.290	4.340	4.129	23,110,316
2021-11-19	4.260	4.330	4.230	4.320	4.110	22,787,721
2021-11-18	4.300	4.330	4.250	4.290	4.082	30,065,964
2021-11-17	4.190	4.300	4.160	4.260	4.053	32,272,499
2021-11-16	4.290	4.310	4.190	4.200	3.996	28,452,754
2021-11-15	4.230	4.300	4.220	4.270	4.063	34,159,062
2021-11-12	4.240	4.280	4.170	4.220	4.015	39,551,501
2021-11-11	4.100	4.280	4.060	4.240	4.034	50,368,537
2021-11-10	4.130	4.140	4.040	4.120	3.920	38,937,968
2021-11-09	4.170	4.180	4.100	4.120	3.920	26,448,012
2021-11-08	4.110	4.220	4.100	4.140	3.939	37,655,216
2021-11-05	4.230	4.240	4.120	4.140	3.939	44,237,063

← NewerPage 20 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.