China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.880	5.910	5.850	5.850	5.850	33,880,465
2025-04-21	5.830	5.890	5.810	5.870	5.870	24,931,621
2025-04-18	5.890	5.910	5.840	5.860	5.860	32,752,724
2025-04-17	5.900	5.930	5.860	5.920	5.920	33,291,599
2025-04-16	5.890	5.940	5.840	5.940	5.940	46,867,667
2025-04-15	6.000	6.010	5.860	5.890	5.890	47,750,481
2025-04-14	6.040	6.050	5.990	5.990	5.990	45,082,587
2025-04-11	6.180	6.180	5.980	6.010	6.010	77,300,688
2025-04-10	6.090	6.200	6.000	6.180	6.180	76,525,296
2025-04-09	6.000	6.000	5.840	5.940	5.940	80,869,063
2025-04-08	5.790	6.040	5.740	6.040	6.040	83,870,329
2025-04-07	6.160	6.160	5.810	5.810	5.810	97,186,187
2025-04-03	6.510	6.540	6.390	6.450	6.450	49,015,014
2025-04-02	6.620	6.690	6.530	6.560	6.560	45,533,705
2025-04-01	6.530	6.630	6.470	6.610	6.610	57,134,010
2025-03-31	6.410	6.550	6.400	6.520	6.520	73,948,200
2025-03-28	6.460	6.560	6.360	6.380	6.380	60,151,134
2025-03-27	6.390	6.440	6.380	6.420	6.420	33,896,095
2025-03-26	6.510	6.520	6.370	6.410	6.410	47,264,174
2025-03-25	6.480	6.520	6.430	6.500	6.500	32,991,784
2025-03-24	6.520	6.530	6.410	6.480	6.480	38,910,040
2025-03-21	6.550	6.650	6.500	6.500	6.500	64,338,465
2025-03-20	6.390	6.600	6.390	6.520	6.520	122,406,136
2025-03-19	6.450	6.450	6.350	6.370	6.370	49,610,645
2025-03-18	6.380	6.470	6.340	6.470	6.470	65,412,227
2025-03-17	6.400	6.410	6.350	6.370	6.370	32,968,377
2025-03-14	6.320	6.380	6.310	6.380	6.380	45,800,206
2025-03-13	6.310	6.330	6.280	6.310	6.310	27,184,381
2025-03-12	6.370	6.380	6.300	6.310	6.310	39,222,504
2025-03-11	6.310	6.360	6.290	6.360	6.360	22,344,199
2025-03-10	6.340	6.370	6.300	6.360	6.360	29,806,492
2025-03-07	6.250	6.420	6.230	6.370	6.370	72,838,081
2025-03-06	6.240	6.260	6.190	6.260	6.260	45,260,243
2025-03-05	6.240	6.280	6.200	6.270	6.270	29,419,061
2025-03-04	6.230	6.270	6.210	6.260	6.260	25,253,205
2025-03-03	6.300	6.340	6.220	6.240	6.240	46,378,960
2025-02-28	6.360	6.380	6.270	6.300	6.300	53,346,310
2025-02-27	6.300	6.380	6.290	6.380	6.380	46,885,470
2025-02-26	6.320	6.350	6.280	6.300	6.300	53,907,506
2025-02-25	6.310	6.390	6.290	6.320	6.320	39,917,288
2025-02-24	6.440	6.440	6.310	6.340	6.340	76,529,213
2025-02-21	6.450	6.500	6.420	6.470	6.470	45,530,756
2025-02-20	6.550	6.570	6.420	6.460	6.460	46,261,144
2025-02-19	6.610	6.660	6.500	6.540	6.540	61,478,942
2025-02-18	6.770	6.780	6.620	6.650	6.650	37,771,380
2025-02-17	6.830	6.830	6.710	6.760	6.760	53,057,492
2025-02-14	6.880	6.900	6.800	6.830	6.830	39,170,558
2025-02-13	6.970	7.010	6.880	6.880	6.880	39,236,856
2025-02-12	7.100	7.120	6.940	6.980	6.980	51,774,061
2025-02-11	6.970	7.190	6.940	7.120	7.120	74,000,754
2025-02-10	6.960	6.990	6.860	6.980	6.980	37,136,668
2025-02-07	6.880	6.990	6.820	6.990	6.990	58,576,366
2025-02-06	7.040	7.090	6.820	6.880	6.880	80,849,057
2025-02-05	6.990	7.140	6.970	7.100	7.100	73,803,147
2025-01-27	6.780	6.950	6.760	6.920	6.920	53,488,867
2025-01-24	6.850	6.880	6.780	6.800	6.800	40,975,716
2025-01-23	6.900	6.950	6.810	6.870	6.870	57,546,076
2025-01-22	6.910	6.950	6.800	6.870	6.870	50,537,019
2025-01-21	6.800	7.020	6.640	7.000	7.000	80,636,121
2025-01-20	7.060	7.070	6.780	6.800	6.800	86,112,284

← NewerPage 7 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.