EODData

MEMBERSHIP REGISTER LOG IN

SHG, 601872: China Merchants Energy Shipping Co Ltd

30 Sep 2026
LAST:

20.15

CHANGE:
 0.26		OPEN:
19.80		HIGH:
20.45		ASK:
0.00		VOLUME:
75.32M
CHG(%):
1.31		PREV:
19.89		LOW:
19.79		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 2619.8020.4519.7920.1575.32M
29 Sep 2620.5220.6319.7819.89108.21M
28 Sep 2621.0821.1820.4420.6588.83M
24 Sep 2620.9821.3520.7820.93115.01M
23 Sep 2620.8021.0820.5220.78121.52M
22 Sep 2622.2022.2421.1521.48193.9M
21 Sep 2622.1422.9821.9222.91169.45M
18 Sep 2621.6122.9021.0022.36223.16M
17 Sep 2620.1021.8519.9021.85167.99M
16 Sep 2620.8021.1019.4519.86147.41M

PROFILE

Name:China Merchants Energy Shipping Co Ltd
About:China Merchants Energy Shipping Co., Ltd. provides a range of energy transportation services in China. It operates through four segments: Container Shipping, Tanker Shipping, Bulk Carrier Shipping, and Ro-Ro Shipping segments. The company offers its services through various vessels, including crude oil tankers, dry bulk carriers, Ro-Ro ships, containers, and liquefied natural gas carriers. It also provides crew management and global services. crew China Merchants Energy Shipping Co., Ltd. was founded in 2004 and is based in Shanghai, China. China Merchants Energy Shipping Co., Ltd. is a subsidiary of China Merchants Steam Navigation Company Limited.
Sector:Energy
Address:No. 9, Shanghai, China
Website:https://www.cmenergyshipping.com
ISIN:CNE000001PQ8

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.03 
Forward P/E:21.22 
PEG Ratio:0.09 
Price to Sales:4.79 
Price to Book:3.31 
Profit Margin:0.25 
Operating Margin:0.39 
Return on Assets:0.07 
Return on Equity:0.18 
Revenue:31.138B 
EBITDA:9.318B 
Shares:8.075B 
Market Cap:162.702B 

TECHNICAL INDICATORS

MA5:20.481.6%
MA10:21.094.6%
MA20:20.351.0%
MA50:18.678.0%
MA100:17.6414.2%
MA200:15.6029.2%
STO9:8.41 
STO14:9.29 
RSI14:45.21
WPR14:-90.49 
MTM14:-0.43
ROC14:-0.02 
ATR:1.36 
Week High:21.356.0%
Week Low:19.781.9%
Month High:22.9814.0%
Month Low:17.7929.2%
Year High:22.9814.0%
Year Low:7.94153.8%
Volatility:13.80 

RECENT SPLITS

Date Ratio
24 Jun 20211-1

RECENT DIVIDENDS

Date Amount
24 Oct 2025$0.07
19 Jun 2025$0.16
31 Oct 2024$0.10
23 Jul 2024$0.24
20 Jun 2023$0.19
07 Jul 2022$0.11
24 Jun 2021$0.10
24 Jun 2020$0.08
17 Jul 2019$0.05
13 Jul 2018$0.03