China Merchants Energy Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	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

← NewerPage 8 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.