EODData

MEMBERSHIP REGISTER LOG IN

SHG, 601872: China Merchants Energy Shipping Co Ltd

20 May 2026
LAST:

17.73

CHANGE:
 0.25		OPEN:
17.00		HIGH:
17.81		ASK:
0.00		VOLUME:
121.47M
CHG(%):
1.43		PREV:
17.48		LOW:
17.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 May 2617.0017.8117.0017.73121.47M
19 May 2617.3417.8817.1017.48103.67M
18 May 2616.6517.2016.4017.05161.99M
15 May 2617.9017.9817.2617.44117.79M
14 May 2617.7118.8817.5118.00184.5M
13 May 2617.9418.4517.8218.00129.81M
12 May 2618.1518.6517.7017.79130.36M
11 May 2619.0019.0017.9018.37237.18M
08 May 2618.0919.8618.0919.49239.81M
07 May 2618.4919.5117.7218.43264.76M

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:14.21 
Forward P/E:10.29 
PEG Ratio:10.29 
Price to Sales:2.80 
Price to Book:1.77 
Profit Margin:0.20 
Operating Margin:0.20 
Return on Assets:0.05 
Return on Equity:0.13 
Revenue:25.813B 
EBITDA:6.521B 
Shares:8.075B 
Market Cap:143.162B 

TECHNICAL INDICATORS

MA5:17.541.1%
MA10:17.981.4%
MA20:17.941.2%
MA50:17.890.9%
MA100:14.1725.1%
MA200:10.9562.0%
STO9:24.20
STO14:30.39
RSI14:53.82
WPR14:-65.43
MTM14:0.93
ROC14:0.06 
ATR:1.14 
Week High:18.886.5%
Week Low:16.408.1%
Month High:19.8612.0%
Month Low:16.4062.0%
Year High:21.3120.2%
Year Low:5.96197.5%
Volatility:15.18 

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