China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.330 | 8.460 | 8.240 | 8.300 | 8.300 | 67,125,269 |
| 2025-10-24 | 8.680 | 8.820 | 8.200 | 8.260 | 8.260 | 83,479,669 |
| 2025-10-23 | 8.580 | 8.640 | 8.310 | 8.500 | 8.500 | 68,546,456 |
| 2025-10-22 | 8.600 | 8.700 | 8.460 | 8.510 | 8.510 | 69,862,427 |
| 2025-10-21 | 8.800 | 8.840 | 8.600 | 8.740 | 8.740 | 49,807,226 |
| 2025-10-20 | 8.700 | 8.890 | 8.610 | 8.790 | 8.790 | 62,693,505 |
| 2025-10-17 | 8.920 | 8.970 | 8.660 | 8.690 | 8.690 | 53,909,668 |
| 2025-10-16 | 8.910 | 8.990 | 8.750 | 8.860 | 8.860 | 71,432,635 |
| 2025-10-15 | 9.000 | 9.040 | 8.490 | 8.750 | 8.750 | 100,521,947 |
| 2025-10-14 | 9.280 | 9.380 | 8.990 | 9.060 | 9.060 | 106,092,446 |
| 2025-10-13 | 8.930 | 9.330 | 8.780 | 9.100 | 9.100 | 165,670,292 |
| 2025-10-10 | 8.500 | 8.810 | 8.450 | 8.670 | 8.670 | 118,063,531 |
| 2025-10-09 | 8.450 | 8.530 | 8.060 | 8.330 | 8.330 | 176,419,463 |
| 2025-09-30 | 8.590 | 8.910 | 8.590 | 8.880 | 8.880 | 73,473,986 |
| 2025-09-29 | 8.550 | 8.740 | 8.270 | 8.740 | 8.740 | 88,836,886 |
| 2025-09-26 | 8.570 | 8.670 | 8.470 | 8.530 | 8.530 | 58,692,294 |
| 2025-09-25 | 8.850 | 8.900 | 8.500 | 8.650 | 8.650 | 94,971,763 |
| 2025-09-24 | 8.870 | 9.100 | 8.710 | 8.960 | 8.960 | 105,004,199 |
| 2025-09-23 | 8.630 | 8.910 | 8.500 | 8.710 | 8.710 | 89,295,274 |
| 2025-09-22 | 8.700 | 8.790 | 8.400 | 8.770 | 8.770 | 120,289,398 |
| 2025-09-19 | 8.600 | 8.980 | 8.500 | 8.860 | 8.860 | 122,880,749 |
| 2025-09-18 | 8.880 | 8.970 | 8.560 | 8.670 | 8.670 | 129,329,205 |
| 2025-09-17 | 9.030 | 9.300 | 8.780 | 8.950 | 8.950 | 123,426,927 |
| 2025-09-16 | 8.750 | 9.160 | 8.520 | 8.790 | 8.790 | 178,062,774 |
| 2025-09-15 | 8.700 | 9.200 | 8.690 | 8.970 | 8.970 | 208,839,573 |
| 2025-09-12 | 8.530 | 8.690 | 8.210 | 8.370 | 8.370 | 196,011,831 |
| 2025-09-11 | 7.970 | 8.270 | 7.960 | 8.090 | 8.090 | 120,149,721 |
| 2025-09-10 | 7.910 | 8.230 | 7.860 | 8.100 | 8.100 | 168,555,560 |
| 2025-09-09 | 7.940 | 8.470 | 7.650 | 8.130 | 8.130 | 282,993,581 |
| 2025-09-08 | 7.720 | 7.940 | 7.670 | 7.940 | 7.940 | 114,508,473 |
| 2025-09-05 | 7.050 | 7.270 | 7.030 | 7.220 | 7.220 | 166,721,964 |
| 2025-09-04 | 6.760 | 6.960 | 6.760 | 6.820 | 6.820 | 123,094,656 |
| 2025-09-03 | 6.680 | 6.730 | 6.560 | 6.670 | 6.670 | 51,699,918 |
| 2025-09-02 | 6.670 | 6.690 | 6.570 | 6.660 | 6.660 | 65,474,601 |
| 2025-09-01 | 6.550 | 6.740 | 6.510 | 6.650 | 6.650 | 85,227,230 |
| 2025-08-29 | 6.720 | 6.750 | 6.450 | 6.490 | 6.490 | 89,451,656 |
| 2025-08-28 | 6.530 | 6.770 | 6.520 | 6.680 | 6.680 | 115,823,100 |
| 2025-08-27 | 6.660 | 6.700 | 6.490 | 6.490 | 6.490 | 68,634,813 |
| 2025-08-26 | 6.580 | 6.690 | 6.570 | 6.660 | 6.660 | 74,139,997 |
| 2025-08-25 | 6.540 | 6.610 | 6.480 | 6.600 | 6.600 | 100,585,603 |
| 2025-08-22 | 6.280 | 6.640 | 6.280 | 6.590 | 6.590 | 226,940,457 |
| 2025-08-21 | 6.140 | 6.210 | 6.130 | 6.210 | 6.210 | 44,759,183 |
| 2025-08-20 | 6.100 | 6.160 | 6.070 | 6.160 | 6.160 | 36,772,084 |
| 2025-08-19 | 6.110 | 6.120 | 6.100 | 6.100 | 6.100 | 28,189,798 |
| 2025-08-18 | 6.110 | 6.140 | 6.100 | 6.100 | 6.100 | 45,099,010 |
| 2025-08-15 | 6.130 | 6.160 | 6.100 | 6.100 | 6.100 | 45,315,743 |
| 2025-08-14 | 6.150 | 6.230 | 6.120 | 6.130 | 6.130 | 45,896,965 |
| 2025-08-13 | 6.170 | 6.190 | 6.130 | 6.140 | 6.140 | 31,550,006 |
| 2025-08-12 | 6.170 | 6.200 | 6.160 | 6.170 | 6.170 | 23,560,489 |
| 2025-08-11 | 6.200 | 6.220 | 6.160 | 6.170 | 6.170 | 30,043,632 |
| 2025-08-08 | 6.200 | 6.230 | 6.190 | 6.210 | 6.210 | 23,174,552 |
| 2025-08-07 | 6.250 | 6.260 | 6.190 | 6.200 | 6.200 | 28,404,072 |
| 2025-08-06 | 6.120 | 6.250 | 6.120 | 6.250 | 6.250 | 63,175,140 |
| 2025-08-05 | 6.070 | 6.130 | 6.060 | 6.120 | 6.120 | 28,625,815 |
| 2025-08-04 | 6.030 | 6.080 | 6.020 | 6.070 | 6.070 | 16,564,720 |
| 2025-08-01 | 6.060 | 6.080 | 6.030 | 6.050 | 6.050 | 28,578,222 |
| 2025-07-31 | 6.150 | 6.160 | 6.050 | 6.060 | 6.060 | 53,842,445 |
| 2025-07-30 | 6.140 | 6.220 | 6.120 | 6.170 | 6.170 | 39,729,421 |
| 2025-07-29 | 6.160 | 6.180 | 6.120 | 6.140 | 6.140 | 30,153,953 |
| 2025-07-28 | 6.280 | 6.290 | 6.150 | 6.160 | 6.160 | 50,875,148 |
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.