China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.900 | 19.020 | 17.930 | 18.190 | 18.190 | 174,145,232 |
| 2026-10-15 | 20.000 | 20.180 | 19.330 | 19.330 | 19.330 | 124,456,821 |
| 2026-10-14 | 20.900 | 21.880 | 20.900 | 21.480 | 21.480 | 110,575,720 |
| 2026-10-13 | 20.500 | 21.900 | 20.180 | 21.310 | 21.310 | 169,777,498 |
| 2026-10-12 | 21.650 | 21.840 | 19.880 | 20.000 | 20.000 | 167,338,313 |
| 2026-10-09 | 22.470 | 22.650 | 20.650 | 22.070 | 22.070 | 211,556,768 |
| 2026-10-08 | 21.150 | 22.170 | 21.150 | 22.030 | 22.030 | 227,584,969 |
| 2026-09-30 | 19.800 | 20.450 | 19.790 | 20.150 | 20.150 | 75,321,177 |
| 2026-09-29 | 20.520 | 20.630 | 19.780 | 19.890 | 19.890 | 108,212,914 |
| 2026-09-28 | 21.080 | 21.180 | 20.440 | 20.650 | 20.650 | 88,827,221 |
| 2026-09-24 | 20.980 | 21.350 | 20.780 | 20.930 | 20.930 | 115,008,453 |
| 2026-09-23 | 20.800 | 21.080 | 20.520 | 20.780 | 20.780 | 121,522,623 |
| 2026-09-22 | 22.200 | 22.240 | 21.150 | 21.480 | 21.480 | 193,902,726 |
| 2026-09-21 | 22.140 | 22.980 | 21.920 | 22.910 | 22.910 | 169,448,129 |
| 2026-09-18 | 21.610 | 22.900 | 21.000 | 22.360 | 22.360 | 223,158,137 |
Page 1 of 1 · 15 trading days
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.