China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.880	15.940	15.630	15.750	14.232	2,265,100
2024-01-18	16.030	16.190	15.510	15.880	14.350	3,841,300
2024-01-17	16.280	16.480	16.180	16.210	14.648	3,630,000
2024-01-16	16.310	16.350	16.120	16.340	14.765	1,803,000
2024-01-15	16.150	16.520	16.140	16.360	14.783	3,855,421
2024-01-12	15.920	16.220	15.870	16.170	14.612	2,696,200
2024-01-11	15.940	16.100	15.820	15.930	14.395	2,803,800
2024-01-10	15.800	16.110	15.720	16.030	14.485	3,162,147
2024-01-09	15.640	15.890	15.440	15.790	14.268	2,826,300
2024-01-08	15.970	16.030	15.600	15.640	14.133	3,419,901
2024-01-05	15.950	16.170	15.870	16.010	14.467	3,261,836
2024-01-04	15.810	15.970	15.760	15.920	14.386	3,657,185
2024-01-03	15.780	15.900	15.620	15.860	14.332	3,738,305
2024-01-02	16.000	16.120	15.800	15.800	14.277	5,094,729
2023-12-29	16.140	16.170	15.950	15.960	14.422	2,739,764
2023-12-28	16.390	16.420	16.130	16.140	14.585	2,725,221
2023-12-27	16.400	16.530	16.300	16.410	14.828	1,459,380
2023-12-26	16.600	16.730	16.330	16.390	14.810	1,369,200
2023-12-25	16.670	16.840	16.430	16.570	14.973	2,145,800
2023-12-22	16.720	16.960	16.600	16.850	15.226	2,267,287
2023-12-21	16.660	16.810	16.520	16.740	15.127	1,631,036
2023-12-20	16.770	16.920	16.680	16.740	15.127	1,954,732
2023-12-19	16.760	16.850	16.640	16.770	15.154	1,656,700
2023-12-18	16.650	16.900	16.640	16.800	15.181	2,629,787
2023-12-15	16.900	16.960	16.640	16.660	15.054	2,344,335
2023-12-14	16.800	16.880	16.710	16.760	15.145	1,420,114
2023-12-13	16.740	16.990	16.740	16.800	15.181	2,325,943
2023-12-12	16.880	16.900	16.580	16.840	15.217	2,689,540
2023-12-11	16.460	16.880	16.220	16.870	15.244	4,089,789
2023-12-08	16.230	16.560	16.170	16.460	14.874	3,457,834
2023-12-07	16.240	16.320	16.090	16.270	14.702	2,116,692
2023-12-06	16.430	16.430	16.010	16.350	14.774	2,552,951
2023-12-05	16.410	16.520	16.280	16.350	14.774	3,343,389
2023-12-04	16.080	16.440	16.000	16.420	14.838	3,207,841
2023-12-01	15.980	16.060	15.790	16.060	14.512	2,363,629
2023-11-30	15.790	16.020	15.690	15.940	14.404	3,079,849
2023-11-29	15.810	15.870	15.700	15.750	14.232	1,382,599
2023-11-28	15.840	15.840	15.650	15.820	14.295	1,680,100
2023-11-27	15.950	15.950	15.670	15.810	14.286	1,847,000
2023-11-24	15.860	15.960	15.790	15.870	14.341	2,128,602
2023-11-23	15.700	15.900	15.520	15.890	14.359	2,604,000
2023-11-22	15.660	15.900	15.600	15.790	14.268	3,309,061
2023-11-21	15.570	15.770	15.500	15.660	14.151	2,533,106
2023-11-20	15.570	15.670	15.460	15.510	14.015	1,800,102
2023-11-17	15.530	15.620	15.480	15.520	14.024	1,731,226
2023-11-16	15.650	15.680	15.470	15.580	14.078	1,519,000
2023-11-15	15.750	15.800	15.610	15.650	14.142	1,896,700
2023-11-14	15.650	15.760	15.610	15.700	14.187	2,084,888
2023-11-13	15.780	15.880	15.560	15.680	14.169	2,274,617
2023-11-10	15.610	15.800	15.460	15.730	14.214	2,202,115
2023-11-09	15.710	15.740	15.620	15.690	14.178	1,509,345
2023-11-08	15.660	15.770	15.570	15.670	14.160	1,859,100
2023-11-07	15.640	15.690	15.570	15.610	14.106	1,463,581
2023-11-06	15.640	15.750	15.500	15.590	14.088	2,347,341
2023-11-03	15.770	15.780	15.540	15.620	14.115	2,221,656
2023-11-02	15.580	15.820	15.580	15.740	14.223	2,558,581
2023-11-01	15.860	15.860	15.500	15.700	14.187	2,053,300
2023-10-31	15.630	15.830	15.570	15.690	14.178	2,549,110
2023-10-30	15.350	15.750	15.220	15.650	14.142	3,976,100
2023-10-27	15.200	15.570	15.200	15.470	13.979	4,166,200

← NewerPage 12 of 21 · 1,212 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.