China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.990	18.660	17.800	18.550	18.550	141,336,429
2026-04-16	18.570	18.690	18.000	18.080	18.080	117,155,669
2026-04-15	18.180	19.100	17.950	18.440	18.440	138,348,980
2026-04-14	18.200	19.030	17.810	18.530	18.530	207,441,990
2026-04-13	18.700	18.920	18.050	18.220	18.220	177,940,848
2026-04-10	19.600	19.750	18.700	19.080	19.080	224,686,622
2026-04-09	20.330	20.750	18.860	19.750	19.750	200,280,645
2026-04-08	19.190	21.270	19.050	20.160	20.160	267,232,539
2026-04-07	20.760	20.970	19.980	20.260	20.260	169,543,711
2026-04-03	20.050	21.310	20.050	20.390	20.390	212,553,429
2026-04-02	18.150	19.800	18.140	19.470	19.470	329,987,622
2026-04-01	16.680	18.000	16.680	18.000	18.000	196,844,026
2026-03-31	17.320	17.370	15.920	16.360	16.360	151,989,625
2026-03-30	17.020	17.300	16.600	17.030	17.030	123,229,068
2026-03-27	16.720	17.690	16.300	17.100	17.100	153,691,404
2026-03-26	17.200	17.390	16.610	16.690	16.690	156,472,775
2026-03-25	18.410	18.530	17.070	17.410	17.410	224,006,621
2026-03-24	17.450	18.450	17.010	18.100	18.100	245,978,803
2026-03-23	17.200	17.840	16.700	17.000	17.000	188,887,185
2026-03-20	17.640	17.780	16.590	16.780	16.780	187,448,692
2026-03-19	18.000	18.300	16.970	17.660	17.660	230,454,861
2026-03-18	16.380	18.140	16.070	18.020	18.020	254,881,525
2026-03-17	16.800	17.070	16.420	16.490	16.490	144,440,913
2026-03-16	15.580	16.940	15.450	16.750	16.750	226,116,131
2026-03-13	15.870	16.260	15.350	15.580	15.580	159,629,831
2026-03-12	16.300	16.450	15.570	15.970	15.970	188,926,841
2026-03-11	16.350	16.500	15.950	16.300	16.300	220,060,438
2026-03-10	15.500	17.290	15.500	16.470	16.470	325,402,109
2026-03-09	17.640	17.640	15.470	15.720	15.720	289,930,585
2026-03-06	17.000	17.850	16.650	17.120	17.120	246,877,747
2026-03-05	17.340	18.400	16.500	17.460	17.460	300,505,771
2026-03-04	18.800	18.800	17.690	17.710	17.710	346,669,938
2026-03-03	18.900	19.650	17.920	19.650	19.650	379,546,392
2026-03-02	17.500	17.860	15.920	17.860	17.860	415,211,865
2026-02-27	15.990	16.410	15.650	16.240	16.240	219,378,273
2026-02-26	14.640	15.790	14.630	15.600	15.600	269,108,282
2026-02-25	13.990	14.750	13.800	14.750	14.750	210,754,342
2026-02-24	13.410	13.410	13.120	13.410	13.410	154,832,220
2026-02-13	13.190	13.210	12.120	12.190	12.190	185,787,335
2026-02-12	12.440	13.220	12.440	13.220	13.220	102,161,394
2026-02-11	12.320	12.440	12.000	12.020	12.020	77,633,736
2026-02-10	11.990	12.380	11.600	12.320	12.320	96,161,150
2026-02-09	11.650	12.180	11.600	12.020	12.020	105,257,295
2026-02-06	11.500	11.550	11.230	11.360	11.360	81,522,024
2026-02-05	12.000	12.240	11.420	11.650	11.650	125,241,050
2026-02-04	11.700	12.150	11.490	12.000	12.000	154,345,547
2026-02-03	11.070	11.550	10.840	11.520	11.520	130,141,966
2026-02-02	11.300	11.600	10.730	10.790	10.790	127,926,683
2026-01-30	11.080	11.500	11.030	11.360	11.360	131,873,216
2026-01-29	11.400	11.520	10.950	11.030	11.030	114,454,635
2026-01-28	11.420	11.440	10.940	11.170	11.170	106,450,765
2026-01-27	11.220	11.640	11.100	11.240	11.240	120,937,805
2026-01-26	11.050	11.450	11.050	11.380	11.380	141,182,052
2026-01-23	10.980	11.100	10.690	10.810	10.810	94,524,914
2026-01-22	11.050	11.450	11.000	11.060	11.060	70,694,298
2026-01-21	11.170	11.280	10.920	11.050	11.050	82,997,367
2026-01-20	11.450	11.560	11.050	11.250	11.250	88,545,732
2026-01-19	11.280	11.720	11.280	11.450	11.450	91,554,099
2026-01-16	11.160	11.620	11.070	11.220	11.220	105,790,346
2026-01-15	11.140	11.720	11.120	11.390	11.390	93,510,062

← NewerPage 3 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.