China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.460	21.060	20.310	20.740	19.269	5,953,662
2024-07-22	20.210	20.550	20.000	20.480	19.028	5,344,700
2024-07-19	20.150	20.320	19.950	20.150	18.721	2,663,900
2024-07-18	20.310	20.350	19.840	20.260	18.823	5,406,098
2024-07-17	20.830	20.830	20.150	20.330	18.888	4,535,759
2024-07-16	21.360	21.440	21.000	21.170	19.130	4,233,968
2024-07-15	21.080	21.350	20.810	21.270	19.220	4,796,568
2024-07-12	21.250	21.350	21.070	21.110	19.076	3,646,964
2024-07-11	21.410	21.810	21.110	21.250	19.202	5,329,726
2024-07-10	21.450	21.600	21.010	21.300	19.247	4,528,500
2024-07-09	21.000	21.620	20.900	21.460	19.392	4,407,400
2024-07-08	20.880	21.150	20.730	21.100	19.066	5,205,474
2024-07-05	20.710	20.990	20.540	20.880	18.868	6,229,400
2024-07-04	20.500	21.130	20.460	20.860	18.850	5,979,880
2024-07-03	20.580	20.960	20.470	20.630	18.642	5,553,127
2024-07-02	20.200	21.050	20.200	20.800	18.795	10,501,542
2024-07-01	19.370	20.330	19.200	20.290	18.335	9,919,177
2024-06-28	18.940	19.350	18.860	19.250	17.395	4,042,901
2024-06-27	18.850	19.060	18.800	18.930	17.106	3,909,199
2024-06-26	19.350	19.360	18.760	18.930	17.106	5,343,300
2024-06-25	19.240	19.520	19.180	19.350	17.485	4,124,650
2024-06-24	19.710	19.780	19.240	19.390	17.521	6,559,030
2024-06-21	19.510	20.000	19.390	19.690	17.792	8,343,468
2024-06-20	19.060	19.650	19.000	19.490	17.612	7,618,451
2024-06-19	19.280	19.280	18.980	19.050	17.214	2,851,321
2024-06-18	18.970	19.300	18.800	19.220	17.368	3,484,166
2024-06-17	18.750	19.090	18.630	18.970	17.142	5,420,700
2024-06-14	18.500	18.900	18.450	18.780	16.970	5,169,776
2024-06-13	18.700	18.850	18.370	18.510	16.726	4,547,300
2024-06-12	18.350	18.820	18.190	18.730	16.925	6,223,226
2024-06-11	19.370	19.410	18.280	18.370	16.600	8,272,402
2024-06-07	18.720	19.450	18.580	19.350	17.485	7,071,704
2024-06-06	18.560	18.880	18.530	18.710	16.907	3,747,247
2024-06-05	18.790	19.020	18.530	18.550	16.762	2,869,410
2024-06-04	18.580	18.850	18.520	18.790	16.979	3,391,800
2024-06-03	18.630	18.920	18.550	18.680	16.880	3,631,800
2024-05-31	18.850	18.950	18.560	18.740	16.934	4,336,368
2024-05-30	18.900	19.140	18.770	18.850	17.033	2,711,227
2024-05-29	19.280	19.280	18.980	19.090	17.250	3,917,795
2024-05-28	19.280	19.530	19.150	19.290	17.431	4,590,827
2024-05-27	18.910	19.300	18.910	19.290	17.431	3,996,908
2024-05-24	18.730	19.090	18.660	18.880	17.060	2,595,200
2024-05-23	18.830	19.000	18.660	18.790	16.979	3,121,794
2024-05-22	19.350	19.350	18.970	19.000	17.169	3,158,700
2024-05-21	19.150	19.350	19.020	19.270	17.413	3,710,094
2024-05-20	19.290	19.340	19.100	19.210	17.359	3,494,995
2024-05-17	19.120	19.290	19.000	19.240	17.386	3,337,974
2024-05-16	19.200	19.340	19.030	19.140	17.295	4,604,900
2024-05-15	19.200	19.360	19.100	19.100	17.259	3,523,687
2024-05-14	19.500	19.640	19.140	19.200	17.350	5,162,894
2024-05-13	19.150	19.630	19.070	19.530	17.648	7,079,627
2024-05-10	19.570	19.590	19.100	19.280	17.422	5,935,700
2024-05-09	18.960	19.450	18.960	19.270	17.413	4,850,946
2024-05-08	19.210	19.280	19.020	19.050	17.214	3,092,606
2024-05-07	19.150	19.370	18.980	19.280	17.422	6,033,065
2024-05-06	18.810	19.260	18.530	19.230	17.377	7,490,900
2024-04-30	18.590	19.040	18.500	18.810	16.997	8,406,473
2024-04-29	18.280	18.350	17.920	18.050	16.310	6,161,585
2024-04-26	18.440	18.700	17.950	18.320	16.554	7,327,367
2024-04-25	18.320	18.540	18.200	18.440	16.663	3,222,800

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.7990 CNY
2025-06-25	0.7400 CNY
2024-07-17	0.5800 CNY
2023-06-28	0.4500 CNY
2022-05-17	0.4300 CNY
2021-07-21	0.3800 CNY
2020-07-15	0.4600 CNY
2019-07-10	0.1140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.