China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.120 | 7.120 | 6.960 | 7.030 | 7.030 | 49,910,116 |
| 2024-10-23 | 7.200 | 7.210 | 7.110 | 7.170 | 7.170 | 56,667,921 |
| 2024-10-22 | 7.140 | 7.290 | 7.100 | 7.190 | 7.190 | 52,885,917 |
| 2024-10-21 | 7.300 | 7.300 | 7.060 | 7.180 | 7.180 | 85,051,240 |
| 2024-10-18 | 7.000 | 7.140 | 6.900 | 7.050 | 7.050 | 68,480,886 |
| 2024-10-17 | 7.120 | 7.200 | 6.920 | 6.930 | 6.930 | 49,185,871 |
| 2024-10-16 | 7.010 | 7.150 | 6.950 | 7.090 | 7.090 | 50,877,608 |
| 2024-10-15 | 7.530 | 7.530 | 7.080 | 7.080 | 7.080 | 98,573,939 |
| 2024-10-14 | 7.400 | 7.680 | 7.330 | 7.510 | 7.510 | 96,215,612 |
| 2024-10-11 | 7.450 | 7.490 | 7.170 | 7.250 | 7.250 | 43,997,426 |
| 2024-10-10 | 7.210 | 7.730 | 7.200 | 7.450 | 7.450 | 92,975,305 |
| 2024-10-09 | 7.930 | 7.930 | 7.210 | 7.220 | 7.220 | 103,920,836 |
| 2024-10-08 | 8.790 | 8.830 | 7.780 | 8.010 | 8.010 | 152,182,145 |
| 2024-09-30 | 7.800 | 8.150 | 7.520 | 8.040 | 8.040 | 127,328,206 |
| 2024-09-27 | 7.050 | 7.670 | 7.020 | 7.580 | 7.580 | 77,241,815 |
| 2024-09-26 | 6.830 | 6.980 | 6.690 | 6.970 | 6.970 | 78,997,929 |
| 2024-09-25 | 7.080 | 7.160 | 6.840 | 6.880 | 6.880 | 59,613,378 |
| 2024-09-24 | 6.810 | 7.040 | 6.700 | 7.000 | 7.000 | 39,692,017 |
| 2024-09-23 | 6.680 | 6.840 | 6.590 | 6.770 | 6.770 | 35,725,217 |
| 2024-09-20 | 6.640 | 6.730 | 6.540 | 6.690 | 6.690 | 37,804,400 |
| 2024-09-19 | 6.630 | 6.640 | 6.440 | 6.550 | 6.550 | 31,548,185 |
| 2024-09-18 | 6.440 | 6.590 | 6.400 | 6.580 | 6.580 | 30,132,591 |
| 2024-09-13 | 6.370 | 6.470 | 6.310 | 6.420 | 6.420 | 37,050,737 |
| 2024-09-12 | 6.260 | 6.420 | 6.230 | 6.350 | 6.350 | 38,885,287 |
| 2024-09-11 | 6.390 | 6.420 | 6.150 | 6.230 | 6.230 | 57,581,817 |
| 2024-09-10 | 6.500 | 6.580 | 6.420 | 6.470 | 6.470 | 41,116,460 |
| 2024-09-09 | 6.670 | 6.670 | 6.390 | 6.460 | 6.460 | 77,080,412 |
| 2024-09-06 | 6.880 | 6.960 | 6.630 | 6.670 | 6.670 | 55,603,269 |
| 2024-09-05 | 7.180 | 7.200 | 6.860 | 6.910 | 6.910 | 56,636,680 |
| 2024-09-04 | 7.330 | 7.360 | 7.140 | 7.180 | 7.180 | 34,391,543 |
| 2024-09-03 | 7.250 | 7.450 | 7.160 | 7.400 | 7.400 | 40,858,311 |
| 2024-09-02 | 7.460 | 7.560 | 7.270 | 7.290 | 7.290 | 46,541,791 |
| 2024-08-30 | 7.750 | 7.760 | 7.380 | 7.510 | 7.510 | 66,644,259 |
| 2024-08-29 | 7.750 | 7.960 | 7.460 | 7.750 | 7.750 | 73,240,831 |
| 2024-08-28 | 8.250 | 8.450 | 8.180 | 8.210 | 8.210 | 17,264,489 |
| 2024-08-27 | 8.300 | 8.480 | 8.200 | 8.310 | 8.310 | 24,128,574 |
| 2024-08-26 | 8.130 | 8.320 | 8.130 | 8.250 | 8.250 | 20,816,675 |
| 2024-08-23 | 8.180 | 8.230 | 8.070 | 8.150 | 8.150 | 15,995,828 |
| 2024-08-22 | 8.040 | 8.210 | 7.920 | 8.180 | 8.180 | 20,106,585 |
| 2024-08-21 | 8.160 | 8.240 | 7.970 | 8.120 | 8.120 | 22,290,900 |
| 2024-08-20 | 8.260 | 8.330 | 8.040 | 8.190 | 8.190 | 29,499,097 |
| 2024-08-19 | 8.010 | 8.320 | 7.970 | 8.260 | 8.260 | 36,677,143 |
| 2024-08-16 | 7.690 | 8.240 | 7.670 | 8.070 | 8.070 | 56,799,481 |
| 2024-08-15 | 7.640 | 7.720 | 7.540 | 7.670 | 7.670 | 23,059,265 |
| 2024-08-14 | 7.690 | 7.720 | 7.560 | 7.630 | 7.630 | 12,756,293 |
| 2024-08-13 | 7.770 | 7.840 | 7.650 | 7.730 | 7.730 | 16,503,004 |
| 2024-08-12 | 7.550 | 7.800 | 7.530 | 7.700 | 7.700 | 20,038,721 |
| 2024-08-09 | 7.620 | 7.640 | 7.510 | 7.560 | 7.560 | 20,277,066 |
| 2024-08-08 | 7.850 | 7.880 | 7.530 | 7.580 | 7.580 | 26,987,269 |
| 2024-08-07 | 7.750 | 7.960 | 7.670 | 7.860 | 7.860 | 32,446,392 |
| 2024-08-06 | 7.440 | 7.750 | 7.440 | 7.740 | 7.740 | 42,818,923 |
| 2024-08-05 | 7.760 | 7.830 | 7.400 | 7.430 | 7.430 | 48,368,581 |
| 2024-08-02 | 7.650 | 7.920 | 7.580 | 7.800 | 7.800 | 23,607,353 |
| 2024-08-01 | 7.760 | 7.940 | 7.720 | 7.740 | 7.740 | 27,245,323 |
| 2024-07-31 | 7.640 | 7.840 | 7.430 | 7.800 | 7.800 | 52,389,172 |
| 2024-07-30 | 7.670 | 7.760 | 7.570 | 7.650 | 7.650 | 21,113,048 |
| 2024-07-29 | 7.820 | 7.830 | 7.630 | 7.720 | 7.720 | 25,408,206 |
| 2024-07-26 | 7.700 | 7.820 | 7.580 | 7.780 | 7.780 | 27,408,169 |
| 2024-07-25 | 8.190 | 8.190 | 7.680 | 7.700 | 7.700 | 61,269,138 |
| 2024-07-24 | 8.150 | 8.280 | 7.960 | 8.190 | 8.190 | 43,763,453 |
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.