China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.140	11.720	11.120	11.390	11.390	93,510,062
2026-01-14	11.350	11.660	10.900	11.250	11.250	115,167,142
2026-01-13	10.720	11.350	10.640	11.210	11.210	148,553,287
2026-01-12	10.080	10.810	9.860	10.700	10.700	193,414,145
2026-01-09	9.860	10.080	9.670	9.830	9.830	142,704,807
2026-01-08	9.480	9.800	9.390	9.600	9.600	160,255,751
2026-01-07	9.250	9.480	8.970	9.010	9.010	70,557,376
2026-01-06	8.910	9.200	8.890	9.140	9.140	82,522,576
2026-01-05	8.980	9.170	8.850	8.970	8.970	85,724,452
2025-12-31	8.960	9.120	8.900	8.980	8.980	56,796,719
2025-12-30	9.040	9.090	8.930	8.980	8.980	48,872,474
2025-12-29	8.920	9.150	8.660	9.120	9.120	91,156,232
2025-12-26	8.950	9.060	8.780	8.910	8.910	53,298,205
2025-12-25	8.750	9.030	8.680	8.910	8.910	61,291,460
2025-12-24	8.730	8.830	8.570	8.740	8.740	83,341,143
2025-12-23	8.680	9.020	8.670	8.920	8.920	70,198,097
2025-12-22	8.530	9.030	8.510	8.930	8.930	108,020,175
2025-12-19	8.590	8.650	8.430	8.510	8.510	76,221,392
2025-12-18	8.740	8.980	8.730	8.880	8.880	60,248,225
2025-12-17	8.400	8.820	8.360	8.760	8.760	85,162,575
2025-12-16	8.600	8.620	8.300	8.360	8.360	54,945,908
2025-12-15	8.320	8.840	8.290	8.620	8.620	97,631,161
2025-12-12	8.260	8.490	8.250	8.380	8.380	78,036,381
2025-12-11	8.330	8.390	8.190	8.200	8.200	42,891,324
2025-12-10	8.100	8.240	7.940	8.220	8.220	56,827,715
2025-12-09	8.370	8.450	8.160	8.230	8.230	65,845,393
2025-12-08	8.320	8.370	8.200	8.340	8.340	77,226,617
2025-12-05	8.700	8.800	8.230	8.320	8.320	162,597,540
2025-12-04	8.930	9.190	8.810	8.840	8.840	97,845,572
2025-12-03	8.700	8.930	8.610	8.760	8.760	114,663,626
2025-12-02	9.470	9.660	8.690	8.700	8.700	241,211,526
2025-12-01	8.960	9.690	8.940	9.660	9.660	227,792,878
2025-11-28	8.760	8.950	8.650	8.810	8.810	69,870,729
2025-11-27	8.610	8.770	8.580	8.650	8.650	55,082,530
2025-11-26	8.680	8.790	8.500	8.650	8.650	93,637,964
2025-11-25	8.810	9.010	8.670	8.850	8.850	100,950,514
2025-11-24	9.030	9.290	8.880	9.030	9.030	139,142,178
2025-11-21	9.000	9.270	8.760	8.770	8.770	89,276,068
2025-11-20	9.140	9.260	8.930	8.970	8.970	74,018,343
2025-11-19	9.030	9.380	8.990	9.280	9.280	112,354,298
2025-11-18	9.180	9.250	8.780	8.850	8.850	81,145,000
2025-11-17	9.310	9.430	9.040	9.200	9.200	86,853,813
2025-11-14	9.300	9.550	9.110	9.160	9.160	112,735,542
2025-11-13	8.950	9.230	8.850	9.080	9.080	119,002,906
2025-11-12	8.520	8.690	8.370	8.560	8.560	71,502,426
2025-11-11	8.560	8.690	8.480	8.510	8.510	45,295,175
2025-11-10	8.520	8.670	8.460	8.520	8.520	62,218,257
2025-11-07	8.540	8.820	8.530	8.670	8.670	72,387,549
2025-11-06	8.340	8.580	8.330	8.510	8.510	61,318,094
2025-11-05	8.260	8.570	8.140	8.390	8.390	98,718,610
2025-11-04	9.120	9.170	8.320	8.340	8.340	198,496,603
2025-11-03	9.240	9.460	9.030	9.220	9.220	120,109,086
2025-10-31	9.300	9.450	9.050	9.260	9.260	196,597,996
2025-10-30	8.980	9.440	8.980	9.440	9.440	117,201,935
2025-10-29	8.400	8.590	8.300	8.580	8.580	71,307,828
2025-10-28	8.360	8.420	8.210	8.260	8.260	61,934,352
2025-10-27	8.330	8.460	8.240	8.300	8.300	67,125,269
2025-10-24	8.680	8.820	8.200	8.260	8.260	83,479,669
2025-10-23	8.580	8.640	8.310	8.500	8.500	68,546,456
2025-10-22	8.600	8.700	8.460	8.510	8.510	69,862,427

← NewerPage 4 of 21 · 1,215 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.