China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.080	6.180	6.080	6.180	6.180	48,384,849
2025-07-18	6.090	6.100	6.070	6.090	6.090	27,204,683
2025-07-17	6.090	6.100	6.070	6.080	6.080	23,702,050
2025-07-16	6.080	6.100	6.050	6.090	6.090	25,575,594
2025-07-15	6.160	6.170	6.080	6.090	6.090	42,906,621
2025-07-14	6.170	6.200	6.140	6.150	6.150	39,552,209
2025-07-11	6.120	6.210	6.110	6.140	6.140	53,226,109
2025-07-10	6.120	6.140	6.110	6.120	6.120	29,674,578
2025-07-09	6.150	6.160	6.120	6.120	6.120	30,039,286
2025-07-08	6.140	6.160	6.110	6.150	6.150	26,071,854
2025-07-07	6.130	6.140	6.100	6.120	6.120	21,443,215
2025-07-04	6.140	6.170	6.120	6.130	6.130	27,512,752
2025-07-03	6.170	6.180	6.120	6.150	6.150	34,059,620
2025-07-02	6.240	6.260	6.170	6.170	6.170	40,170,862
2025-07-01	6.260	6.270	6.220	6.230	6.230	26,110,345
2025-06-30	6.220	6.270	6.190	6.260	6.260	44,421,322
2025-06-27	6.220	6.270	6.180	6.250	6.250	41,882,423
2025-06-26	6.170	6.300	6.170	6.250	6.250	60,214,794
2025-06-25	6.140	6.210	6.100	6.200	6.200	85,667,926
2025-06-24	6.170	6.250	6.000	6.200	6.200	161,620,233
2025-06-23	6.770	6.790	6.410	6.560	6.560	146,524,455
2025-06-20	6.480	6.600	6.420	6.520	6.520	62,948,202
2025-06-19	6.500	6.570	6.400	6.490	6.490	58,365,370
2025-06-18	6.780	6.800	6.640	6.670	6.670	59,823,861
2025-06-17	6.600	6.760	6.510	6.690	6.690	101,749,715
2025-06-16	6.660	6.680	6.500	6.590	6.590	95,610,017
2025-06-13	6.350	6.680	6.350	6.610	6.610	194,347,200
2025-06-12	6.160	6.210	6.120	6.200	6.200	40,137,000
2025-06-11	6.150	6.180	6.100	6.160	6.160	32,568,330
2025-06-10	6.080	6.180	6.080	6.130	6.130	61,546,688
2025-06-09	6.070	6.110	6.030	6.090	6.090	39,601,347
2025-06-06	6.040	6.100	6.020	6.090	6.090	35,420,898
2025-06-05	6.040	6.060	6.020	6.040	6.040	22,212,036
2025-06-04	6.020	6.060	6.000	6.040	6.040	31,380,318
2025-06-03	6.030	6.080	6.010	6.030	6.030	32,654,739
2025-05-30	6.130	6.130	6.020	6.050	6.050	39,059,122
2025-05-29	6.110	6.160	6.090	6.130	6.130	29,129,455
2025-05-28	6.060	6.150	6.030	6.120	6.120	41,715,539
2025-05-27	6.060	6.060	6.020	6.050	6.050	14,377,784
2025-05-26	6.010	6.060	5.960	6.060	6.060	28,111,900
2025-05-23	6.090	6.100	6.010	6.020	6.020	45,931,269
2025-05-22	6.070	6.140	6.050	6.100	6.100	31,153,417
2025-05-21	6.090	6.110	6.070	6.090	6.090	28,999,213
2025-05-20	6.140	6.140	6.050	6.090	6.090	47,964,215
2025-05-19	6.130	6.190	6.100	6.130	6.130	40,894,822
2025-05-16	6.150	6.190	6.080	6.120	6.120	53,344,618
2025-05-15	6.400	6.440	6.180	6.180	6.180	92,724,276
2025-05-14	6.150	6.370	6.150	6.350	6.350	127,984,105
2025-05-13	6.200	6.230	6.090	6.140	6.140	88,417,660
2025-05-12	6.040	6.100	6.010	6.080	6.080	57,938,031
2025-05-09	6.040	6.060	5.980	6.010	6.010	40,753,695
2025-05-08	6.150	6.150	6.020	6.030	6.030	93,089,907
2025-05-07	6.180	6.210	6.060	6.190	6.190	74,025,299
2025-05-06	5.930	6.200	5.930	6.080	6.080	140,233,814
2025-04-30	5.960	6.090	5.850	5.850	5.850	67,277,914
2025-04-29	6.070	6.130	6.010	6.030	6.030	35,360,588
2025-04-28	6.000	6.170	5.990	6.110	6.110	85,748,861
2025-04-25	5.920	5.970	5.880	5.940	5.940	33,355,882
2025-04-24	5.920	5.980	5.890	5.930	5.930	51,895,189
2025-04-23	5.880	5.950	5.860	5.890	5.890	42,684,383

← NewerPage 6 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.