China Merchants Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.330 | 18.520 | 18.220 | 18.380 | 16.609 | 2,995,300 |
| 2024-04-23 | 18.440 | 18.660 | 18.100 | 18.330 | 16.563 | 5,537,901 |
| 2024-04-22 | 19.150 | 19.240 | 18.490 | 18.580 | 16.789 | 6,728,370 |
| 2024-04-19 | 18.780 | 19.340 | 18.730 | 19.090 | 17.250 | 5,081,014 |
| 2024-04-18 | 19.270 | 19.500 | 18.860 | 18.920 | 17.097 | 7,089,426 |
| 2024-04-17 | 18.830 | 19.280 | 18.740 | 19.270 | 17.413 | 7,065,299 |
| 2024-04-16 | 19.040 | 19.270 | 18.620 | 18.930 | 17.106 | 7,912,862 |
| 2024-04-15 | 18.320 | 19.150 | 18.260 | 19.100 | 17.259 | 10,206,205 |
| 2024-04-12 | 18.260 | 18.550 | 18.160 | 18.260 | 16.500 | 5,330,492 |
| 2024-04-11 | 17.840 | 18.450 | 17.760 | 18.260 | 16.500 | 5,440,515 |
| 2024-04-10 | 17.700 | 18.100 | 17.630 | 17.840 | 16.121 | 5,454,400 |
| 2024-04-09 | 17.900 | 18.000 | 17.550 | 17.660 | 15.958 | 4,498,761 |
| 2024-04-08 | 18.060 | 18.200 | 17.820 | 17.940 | 16.211 | 5,021,109 |
| 2024-04-03 | 17.920 | 18.080 | 17.750 | 18.080 | 16.338 | 6,250,107 |
| 2024-04-02 | 17.800 | 17.990 | 17.480 | 17.860 | 16.139 | 7,657,679 |
| 2024-04-01 | 18.130 | 18.220 | 17.780 | 18.170 | 16.419 | 5,686,000 |
| 2024-03-29 | 17.740 | 18.130 | 17.600 | 18.120 | 16.374 | 3,080,700 |
| 2024-03-28 | 17.400 | 18.260 | 17.310 | 17.850 | 16.130 | 8,042,014 |
| 2024-03-27 | 17.450 | 17.750 | 17.360 | 17.400 | 15.723 | 4,163,583 |
| 2024-03-26 | 17.120 | 17.630 | 17.120 | 17.570 | 15.877 | 4,956,334 |
| 2024-03-25 | 16.880 | 17.320 | 16.800 | 17.150 | 15.497 | 4,678,260 |
| 2024-03-22 | 17.080 | 17.200 | 16.800 | 16.910 | 15.280 | 4,127,075 |
| 2024-03-21 | 17.420 | 17.460 | 17.200 | 17.220 | 15.560 | 2,513,400 |
| 2024-03-20 | 17.190 | 17.420 | 17.100 | 17.400 | 15.723 | 3,174,714 |
| 2024-03-19 | 17.390 | 17.420 | 17.150 | 17.170 | 15.515 | 2,818,601 |
| 2024-03-18 | 17.320 | 17.440 | 17.130 | 17.380 | 15.705 | 4,336,004 |
| 2024-03-15 | 17.000 | 17.350 | 16.910 | 17.250 | 15.588 | 4,721,361 |
| 2024-03-14 | 16.640 | 17.080 | 16.560 | 17.010 | 15.371 | 6,721,408 |
| 2024-03-13 | 16.800 | 16.940 | 16.470 | 16.630 | 15.027 | 7,371,092 |
| 2024-03-12 | 17.690 | 17.720 | 16.790 | 16.880 | 15.253 | 9,874,242 |
| 2024-03-11 | 17.820 | 17.930 | 17.380 | 17.710 | 16.003 | 5,756,169 |
| 2024-03-08 | 17.350 | 17.940 | 17.280 | 17.830 | 16.112 | 7,706,759 |
| 2024-03-07 | 17.140 | 17.430 | 16.980 | 17.340 | 15.669 | 7,104,565 |
| 2024-03-06 | 17.050 | 17.200 | 16.950 | 17.190 | 15.533 | 4,831,926 |
| 2024-03-05 | 17.040 | 17.150 | 16.950 | 17.010 | 15.371 | 4,088,125 |
| 2024-03-04 | 16.950 | 17.160 | 16.800 | 17.080 | 15.434 | 7,356,500 |
| 2024-03-01 | 17.690 | 17.810 | 16.950 | 17.010 | 15.371 | 9,293,032 |
| 2024-02-29 | 17.100 | 17.690 | 17.090 | 17.690 | 15.985 | 6,805,097 |
| 2024-02-28 | 17.280 | 17.410 | 17.070 | 17.100 | 15.452 | 6,194,149 |
| 2024-02-27 | 16.990 | 17.250 | 16.910 | 17.240 | 15.579 | 5,321,211 |
| 2024-02-26 | 17.320 | 17.330 | 16.960 | 17.050 | 15.407 | 6,692,800 |
| 2024-02-23 | 17.400 | 17.450 | 17.080 | 17.320 | 15.651 | 6,932,215 |
| 2024-02-22 | 17.940 | 17.950 | 17.280 | 17.400 | 15.723 | 10,198,547 |
| 2024-02-21 | 18.160 | 18.340 | 17.480 | 17.990 | 16.256 | 7,563,199 |
| 2024-02-20 | 17.730 | 18.300 | 17.600 | 18.160 | 16.410 | 4,430,789 |
| 2024-02-19 | 17.990 | 17.990 | 17.210 | 17.780 | 16.066 | 6,805,374 |
| 2024-02-08 | 18.250 | 19.100 | 17.950 | 18.000 | 16.265 | 8,055,567 |
| 2024-02-07 | 17.470 | 18.300 | 17.440 | 18.250 | 16.491 | 7,637,571 |
| 2024-02-06 | 17.070 | 17.800 | 17.040 | 17.670 | 15.967 | 7,908,109 |
| 2024-02-05 | 17.300 | 18.000 | 16.830 | 17.240 | 15.579 | 6,951,895 |
| 2024-02-02 | 17.000 | 17.630 | 16.900 | 17.390 | 15.714 | 7,448,700 |
| 2024-02-01 | 16.920 | 17.320 | 16.810 | 17.040 | 15.398 | 5,106,214 |
| 2024-01-31 | 16.810 | 17.270 | 16.700 | 17.010 | 15.371 | 4,313,900 |
| 2024-01-30 | 17.020 | 17.420 | 16.910 | 16.920 | 15.289 | 3,574,661 |
| 2024-01-29 | 17.070 | 17.660 | 16.800 | 17.200 | 15.542 | 6,674,112 |
| 2024-01-26 | 16.730 | 17.140 | 16.670 | 16.990 | 15.353 | 4,258,825 |
| 2024-01-25 | 15.620 | 16.740 | 15.620 | 16.710 | 15.100 | 4,975,200 |
| 2024-01-24 | 15.150 | 15.630 | 15.150 | 15.620 | 14.115 | 3,276,855 |
| 2024-01-23 | 15.010 | 15.220 | 14.710 | 15.150 | 13.690 | 2,675,309 |
| 2024-01-22 | 15.720 | 15.720 | 14.900 | 14.910 | 13.473 | 3,106,019 |
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.