China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.870 | 7.140 | 6.870 | 7.050 | 7.050 | 81,431,141 |
| 2025-01-16 | 6.920 | 7.050 | 6.850 | 6.980 | 6.980 | 81,539,963 |
| 2025-01-15 | 6.850 | 7.070 | 6.710 | 6.950 | 6.950 | 148,754,435 |
| 2025-01-14 | 6.650 | 6.900 | 6.630 | 6.820 | 6.820 | 116,029,109 |
| 2025-01-13 | 6.400 | 6.790 | 6.400 | 6.620 | 6.620 | 150,946,868 |
| 2025-01-10 | 6.370 | 6.540 | 6.290 | 6.290 | 6.290 | 67,241,104 |
| 2025-01-09 | 6.550 | 6.580 | 6.360 | 6.370 | 6.370 | 82,984,485 |
| 2025-01-08 | 6.560 | 6.710 | 6.500 | 6.630 | 6.630 | 172,131,152 |
| 2025-01-07 | 6.370 | 6.450 | 6.230 | 6.290 | 6.290 | 46,300,034 |
| 2025-01-06 | 6.260 | 6.380 | 6.210 | 6.330 | 6.330 | 42,760,473 |
| 2025-01-03 | 6.190 | 6.340 | 6.190 | 6.260 | 6.260 | 57,825,689 |
| 2025-01-02 | 6.420 | 6.450 | 6.160 | 6.190 | 6.190 | 70,039,832 |
| 2024-12-31 | 6.520 | 6.550 | 6.400 | 6.410 | 6.410 | 48,379,427 |
| 2024-12-30 | 6.470 | 6.540 | 6.460 | 6.520 | 6.520 | 37,771,937 |
| 2024-12-27 | 6.390 | 6.480 | 6.390 | 6.470 | 6.470 | 37,116,113 |
| 2024-12-26 | 6.490 | 6.490 | 6.380 | 6.420 | 6.420 | 37,417,980 |
| 2024-12-25 | 6.530 | 6.590 | 6.470 | 6.490 | 6.490 | 45,661,053 |
| 2024-12-24 | 6.270 | 6.570 | 6.260 | 6.530 | 6.530 | 112,921,608 |
| 2024-12-23 | 6.180 | 6.310 | 6.180 | 6.290 | 6.290 | 67,518,722 |
| 2024-12-20 | 6.310 | 6.330 | 6.200 | 6.200 | 6.200 | 70,193,050 |
| 2024-12-19 | 6.380 | 6.390 | 6.260 | 6.320 | 6.320 | 52,878,128 |
| 2024-12-18 | 6.340 | 6.510 | 6.330 | 6.410 | 6.410 | 84,274,345 |
| 2024-12-17 | 6.240 | 6.360 | 6.240 | 6.310 | 6.310 | 59,792,417 |
| 2024-12-16 | 6.260 | 6.290 | 6.210 | 6.250 | 6.250 | 38,779,400 |
| 2024-12-13 | 6.450 | 6.460 | 6.250 | 6.260 | 6.260 | 97,741,552 |
| 2024-12-12 | 6.470 | 6.490 | 6.430 | 6.480 | 6.480 | 39,759,547 |
| 2024-12-11 | 6.380 | 6.490 | 6.350 | 6.480 | 6.480 | 62,226,617 |
| 2024-12-10 | 6.510 | 6.540 | 6.370 | 6.370 | 6.370 | 100,600,199 |
| 2024-12-09 | 6.370 | 6.460 | 6.340 | 6.410 | 6.410 | 60,056,581 |
| 2024-12-06 | 6.320 | 6.380 | 6.290 | 6.370 | 6.370 | 54,504,623 |
| 2024-12-05 | 6.390 | 6.400 | 6.300 | 6.310 | 6.310 | 45,198,364 |
| 2024-12-04 | 6.350 | 6.490 | 6.340 | 6.380 | 6.380 | 67,126,614 |
| 2024-12-03 | 6.320 | 6.370 | 6.290 | 6.370 | 6.370 | 58,599,628 |
| 2024-12-02 | 6.290 | 6.350 | 6.270 | 6.330 | 6.330 | 63,053,591 |
| 2024-11-29 | 6.280 | 6.350 | 6.230 | 6.310 | 6.310 | 56,952,514 |
| 2024-11-28 | 6.450 | 6.450 | 6.290 | 6.290 | 6.290 | 67,702,706 |
| 2024-11-27 | 6.500 | 6.500 | 6.370 | 6.450 | 6.450 | 57,241,092 |
| 2024-11-26 | 6.520 | 6.560 | 6.420 | 6.500 | 6.500 | 24,947,948 |
| 2024-11-25 | 6.470 | 6.600 | 6.450 | 6.590 | 6.590 | 38,313,046 |
| 2024-11-22 | 6.750 | 6.750 | 6.480 | 6.480 | 6.480 | 71,714,968 |
| 2024-11-21 | 6.780 | 6.830 | 6.720 | 6.750 | 6.750 | 40,110,418 |
| 2024-11-20 | 6.740 | 6.810 | 6.720 | 6.810 | 6.810 | 45,791,451 |
| 2024-11-19 | 6.740 | 6.780 | 6.640 | 6.760 | 6.760 | 47,057,701 |
| 2024-11-18 | 6.820 | 6.860 | 6.710 | 6.740 | 6.740 | 59,987,349 |
| 2024-11-15 | 6.740 | 6.930 | 6.720 | 6.770 | 6.770 | 69,532,425 |
| 2024-11-14 | 6.920 | 6.940 | 6.750 | 6.760 | 6.760 | 56,769,126 |
| 2024-11-13 | 6.870 | 6.970 | 6.820 | 6.940 | 6.940 | 56,565,241 |
| 2024-11-12 | 6.920 | 7.040 | 6.820 | 6.870 | 6.870 | 74,941,604 |
| 2024-11-11 | 6.850 | 6.940 | 6.750 | 6.940 | 6.940 | 82,139,197 |
| 2024-11-08 | 6.920 | 7.040 | 6.840 | 6.870 | 6.870 | 98,007,551 |
| 2024-11-07 | 6.780 | 6.920 | 6.670 | 6.910 | 6.910 | 96,804,576 |
| 2024-11-06 | 6.820 | 6.840 | 6.730 | 6.760 | 6.760 | 68,259,271 |
| 2024-11-05 | 6.730 | 6.830 | 6.650 | 6.820 | 6.820 | 68,466,271 |
| 2024-11-04 | 6.870 | 6.890 | 6.660 | 6.750 | 6.750 | 71,634,494 |
| 2024-11-01 | 6.710 | 6.910 | 6.680 | 6.870 | 6.870 | 80,481,672 |
| 2024-10-31 | 6.710 | 6.790 | 6.580 | 6.720 | 6.720 | 69,885,938 |
| 2024-10-30 | 6.780 | 6.850 | 6.670 | 6.810 | 6.810 | 83,132,650 |
| 2024-10-29 | 6.950 | 7.010 | 6.730 | 6.790 | 6.790 | 81,847,473 |
| 2024-10-28 | 7.020 | 7.050 | 6.900 | 6.990 | 6.990 | 78,880,110 |
| 2024-10-25 | 7.010 | 7.030 | 6.940 | 7.020 | 7.020 | 45,492,929 |
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.