China Merchants Energy Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.050 | 16.680 | 15.970 | 16.580 | 16.580 | 105,458,040 |
| 2026-10-22 | 17.900 | 17.960 | 16.230 | 16.270 | 16.270 | 129,643,847 |
| 2026-10-21 | 17.580 | 18.180 | 17.400 | 17.610 | 17.610 | 86,031,641 |
| 2026-10-20 | 17.050 | 17.850 | 17.050 | 17.580 | 17.580 | 103,433,960 |
| 2026-10-19 | 18.180 | 18.340 | 17.610 | 17.850 | 17.850 | 84,107,136 |
| 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 |
Page 1 of 1 · 17 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.