China Merchants Energy Shipping Co Ltd historical data

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

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
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
2026-09-17	20.100	21.850	19.900	21.850	21.850	167,991,525
2026-09-16	20.800	21.100	19.450	19.860	19.860	147,408,655
2026-09-15	20.160	21.200	19.650	20.500	20.500	173,352,455
2026-09-14	20.550	21.520	19.850	20.000	20.000	210,787,523
2026-09-11	21.460	21.700	19.580	20.000	20.000	164,027,144
2026-09-10	21.410	21.450	19.880	20.580	20.580	215,117,637
2026-09-09	19.080	20.990	19.000	20.990	20.990	190,347,993
2026-09-08	18.890	19.200	18.500	19.080	19.080	91,346,801
2026-09-07	19.700	20.050	18.530	18.690	18.690	123,818,948
2026-09-04	19.400	19.900	19.030	19.200	19.200	96,105,685
2026-09-03	18.170	19.490	18.160	19.300	19.300	146,763,642
2026-09-02	18.700	18.700	17.790	17.810	17.810	91,257,486
2026-09-01	18.570	18.920	18.290	18.390	18.390	76,860,271
2026-08-31	18.980	19.290	18.310	18.750	18.750	109,143,430
2026-08-28	19.000	19.300	18.820	18.980	18.980	86,436,224
2026-08-27	17.800	18.680	17.800	18.620	18.620	90,238,346
2026-08-26	18.420	19.000	18.000	18.380	18.380	99,276,291
2026-08-25	19.320	19.400	18.630	18.830	18.830	91,445,256
2026-08-24	19.760	19.930	18.900	19.000	19.000	138,173,563
2026-08-21	18.490	20.100	18.490	19.780	19.780	193,604,854
2026-08-20	18.580	19.500	18.240	18.460	18.460	153,775,327
2026-08-19	18.300	18.910	17.810	18.600	18.600	156,809,812
2026-08-18	17.840	18.260	17.700	17.980	17.980	69,310,007
2026-08-17	17.350	17.910	17.020	17.890	17.890	87,731,619
2026-08-14	17.320	17.500	16.810	17.050	17.050	51,783,251
2026-08-13	17.200	17.360	16.890	17.130	17.130	75,616,188
2026-08-12	16.660	17.190	16.470	17.020	17.020	104,723,453
2026-08-11	17.880	18.280	16.430	16.480	16.480	165,928,267
2026-08-10	17.950	18.390	17.620	18.180	18.180	69,996,775
2026-08-07	18.150	18.500	17.900	17.980	17.980	79,283,756
2026-08-06	17.950	18.080	17.450	17.880	17.880	98,795,616
2026-08-05	16.760	18.220	16.100	18.100	18.100	156,828,550
2026-08-04	16.990	17.700	16.530	16.780	16.780	114,337,555
2026-08-03	16.940	17.110	16.440	17.030	17.030	81,835,398
2026-07-31	16.000	16.960	15.880	16.790	16.790	94,490,538
2026-07-30	16.230	16.980	16.160	16.470	16.470	105,454,555
2026-07-29	15.920	16.490	15.780	16.290	16.290	93,112,253
2026-07-28	15.600	16.230	15.340	16.190	16.190	107,214,370
2026-07-27	15.350	16.050	15.280	15.900	15.900	77,919,946
2026-07-24	16.000	16.250	15.470	15.700	15.700	103,328,515

Page 1 of 3 · 121 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.