China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.210	15.500	15.110	15.340	13.862	5,713,600
2023-10-25	14.690	14.890	14.670	14.770	13.347	1,796,600
2023-10-24	14.590	14.850	14.480	14.650	13.238	2,026,100
2023-10-23	14.790	14.840	14.500	14.550	13.148	2,152,073
2023-10-20	14.760	14.920	14.730	14.820	13.392	1,428,892
2023-10-19	14.990	15.000	14.780	14.810	13.383	1,657,640
2023-10-18	15.200	15.280	14.980	14.990	13.545	1,549,902
2023-10-17	15.240	15.370	15.160	15.250	13.780	1,885,034
2023-10-16	15.180	15.330	15.150	15.240	13.771	1,719,700
2023-10-13	15.300	15.370	15.040	15.080	13.627	2,030,016
2023-10-12	15.190	15.430	15.190	15.330	13.853	2,045,400
2023-10-11	15.710	15.720	15.100	15.160	13.699	3,829,412
2023-10-10	16.000	16.100	15.600	15.640	14.133	3,122,777
2023-10-09	15.870	16.090	15.820	16.000	14.458	3,759,161
2023-09-28	15.990	16.020	15.760	15.950	14.413	3,314,475
2023-09-27	16.260	16.300	15.910	15.950	14.413	3,323,131
2023-09-26	16.360	16.430	16.200	16.320	14.747	1,700,501
2023-09-25	16.200	16.400	16.130	16.350	14.774	2,005,500
2023-09-22	16.360	16.480	16.140	16.220	14.657	1,767,100
2023-09-21	16.320	16.440	16.210	16.360	14.783	2,222,389
2023-09-20	16.330	16.480	16.250	16.400	14.819	1,995,330
2023-09-19	16.150	16.400	16.100	16.330	14.756	2,222,698
2023-09-18	16.190	16.280	15.980	16.170	14.612	2,049,445
2023-09-15	16.100	16.300	16.050	16.180	14.621	2,269,331
2023-09-14	15.920	16.090	15.840	16.070	14.521	1,730,200
2023-09-13	15.860	16.010	15.830	15.920	14.386	1,657,300
2023-09-12	15.820	15.950	15.800	15.860	14.332	1,153,700
2023-09-11	15.660	15.890	15.640	15.850	14.322	1,796,144
2023-09-08	15.800	15.820	15.580	15.620	14.115	1,635,563
2023-09-07	15.890	16.020	15.700	15.750	14.232	2,348,000
2023-09-06	15.930	15.990	15.810	15.880	14.350	2,127,263
2023-09-05	16.170	16.210	15.910	15.960	14.422	1,641,711
2023-09-04	16.120	16.180	15.900	16.160	14.603	2,088,900
2023-09-01	15.900	16.160	15.900	16.050	14.503	1,937,200
2023-08-31	15.840	16.050	15.800	15.970	14.431	2,013,028
2023-08-30	16.060	16.150	15.730	15.800	14.277	2,883,817
2023-08-29	16.150	16.220	15.990	16.090	14.539	2,875,003
2023-08-28	16.660	16.680	16.100	16.140	14.585	3,408,568
2023-08-25	15.850	16.090	15.750	15.950	14.413	1,997,952
2023-08-24	16.020	16.170	15.800	15.860	14.332	2,708,400
2023-08-23	16.010	16.150	15.950	16.100	14.548	2,378,100
2023-08-22	16.000	16.120	15.870	15.990	14.449	1,997,344
2023-08-21	16.200	16.360	16.000	16.000	14.458	2,463,849
2023-08-18	16.130	16.470	16.120	16.140	14.585	2,394,391
2023-08-17	16.220	16.220	16.020	16.130	14.575	1,839,900
2023-08-16	16.260	16.370	16.000	16.200	14.639	1,904,501
2023-08-15	16.210	16.340	16.110	16.260	14.693	1,811,295
2023-08-14	16.100	16.230	15.900	16.200	14.639	1,898,561
2023-08-11	16.450	16.450	16.100	16.110	14.557	2,537,700
2023-08-10	16.330	16.570	16.330	16.490	14.901	2,491,995
2023-08-09	16.350	16.450	16.210	16.320	14.747	1,975,640
2023-08-08	16.560	16.690	16.260	16.360	14.783	2,869,900
2023-08-07	16.800	16.800	16.340	16.560	14.964	5,278,706
2023-08-04	17.260	17.370	16.730	16.780	15.163	5,359,116
2023-08-03	17.390	17.530	17.130	17.200	15.542	3,375,428
2023-08-02	17.830	17.870	17.360	17.410	15.732	3,131,887
2023-08-01	17.700	18.030	17.690	17.900	16.175	2,227,532
2023-07-31	17.970	18.160	17.700	17.860	16.139	3,515,575
2023-07-28	17.620	18.010	17.590	17.910	16.184	2,864,052
2023-07-27	17.240	17.700	17.150	17.620	15.922	3,991,268

← NewerPage 13 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.