China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.230 | 4.240 | 4.120 | 4.140 | 3.939 | 44,237,063 |
| 2021-11-04 | 4.250 | 4.300 | 4.220 | 4.250 | 4.044 | 37,940,904 |
| 2021-11-03 | 4.270 | 4.350 | 4.220 | 4.300 | 4.091 | 35,426,045 |
| 2021-11-02 | 4.300 | 4.370 | 4.200 | 4.270 | 4.063 | 58,142,446 |
| 2021-11-01 | 4.520 | 4.650 | 4.270 | 4.300 | 4.091 | 96,074,756 |
| 2021-10-29 | 4.340 | 4.620 | 4.300 | 4.580 | 4.357 | 65,354,077 |
| 2021-10-28 | 4.460 | 4.500 | 4.270 | 4.310 | 4.101 | 65,852,953 |
| 2021-10-27 | 4.610 | 4.650 | 4.450 | 4.500 | 4.281 | 42,951,573 |
| 2021-10-26 | 4.600 | 4.650 | 4.540 | 4.640 | 4.415 | 43,543,052 |
| 2021-10-25 | 4.500 | 4.660 | 4.460 | 4.600 | 4.377 | 39,688,891 |
| 2021-10-22 | 4.660 | 4.730 | 4.510 | 4.530 | 4.310 | 52,103,306 |
| 2021-10-21 | 4.710 | 4.740 | 4.570 | 4.620 | 4.396 | 60,696,328 |
| 2021-10-20 | 4.690 | 4.740 | 4.600 | 4.630 | 4.405 | 50,244,429 |
| 2021-10-19 | 4.730 | 4.740 | 4.630 | 4.680 | 4.453 | 63,664,036 |
| 2021-10-18 | 4.500 | 4.790 | 4.480 | 4.680 | 4.453 | 121,369,276 |
| 2021-10-15 | 4.550 | 4.580 | 4.430 | 4.500 | 4.281 | 71,400,370 |
| 2021-10-14 | 4.630 | 4.630 | 4.490 | 4.540 | 4.319 | 51,928,744 |
← NewerPage 21 of 21 · 1,217 trading days
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.