China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.230	17.320	17.080	17.240	15.579	1,269,073
2023-07-25	17.120	17.300	17.090	17.230	15.569	1,360,594
2023-07-24	16.870	17.100	16.730	17.030	15.389	1,227,516
2023-07-21	16.890	17.040	16.700	16.820	15.199	1,811,401
2023-07-20	17.210	17.240	16.930	16.950	15.316	1,644,648
2023-07-19	16.800	17.330	16.770	17.140	15.488	3,460,200
2023-07-18	16.680	16.880	16.520	16.830	15.208	1,577,100
2023-07-17	16.740	16.750	16.450	16.720	15.109	2,036,800
2023-07-14	16.770	16.890	16.620	16.730	15.118	1,218,901
2023-07-13	16.710	16.870	16.630	16.660	15.054	2,092,615
2023-07-12	17.240	17.260	16.700	16.700	15.091	2,304,309
2023-07-11	17.100	17.350	17.000	17.170	15.515	1,413,348
2023-07-10	17.200	17.240	17.040	17.100	15.452	1,315,347
2023-07-07	16.980	17.230	16.820	17.160	15.506	1,339,000
2023-07-06	17.070	17.200	16.900	16.960	15.325	1,392,660
2023-07-05	17.310	17.310	17.080	17.080	15.434	1,172,000
2023-07-04	17.390	17.390	17.100	17.320	15.651	1,960,043
2023-07-03	17.370	17.400	17.010	17.320	15.651	2,312,063
2023-06-30	17.280	17.600	17.170	17.270	15.606	1,775,600
2023-06-29	17.380	17.460	17.100	17.250	15.588	1,992,500
2023-06-28	17.040	17.540	16.940	17.470	15.786	3,895,652
2023-06-27	17.040	17.450	16.980	17.360	15.280	1,935,500
2023-06-26	17.150	17.310	16.930	16.990	14.955	2,351,400
2023-06-21	17.510	17.730	17.220	17.260	15.192	2,705,295
2023-06-20	17.790	17.990	17.520	17.630	15.518	2,650,785
2023-06-19	18.010	18.600	17.660	17.730	15.606	3,920,829
2023-06-16	17.820	18.620	17.810	18.110	15.940	6,089,317
2023-06-15	17.850	17.870	17.420	17.710	15.588	5,615,584
2023-06-14	18.170	18.240	17.370	17.750	15.624	9,135,194
2023-06-13	18.420	18.470	17.900	18.060	15.896	5,736,000
2023-06-12	18.200	18.680	18.000	18.390	16.187	5,709,194
2023-06-09	18.280	18.630	18.090	18.270	16.081	5,071,677
2023-06-08	17.880	18.450	17.730	18.280	16.090	7,348,648
2023-06-07	16.800	18.000	16.800	17.860	15.720	8,665,831
2023-06-06	17.060	17.500	16.840	16.880	14.858	3,773,893
2023-06-05	17.080	17.110	16.800	17.060	15.016	3,046,500
2023-06-02	16.870	17.290	16.780	17.050	15.007	3,680,408
2023-06-01	16.750	17.020	16.580	16.810	14.796	5,442,948
2023-05-31	17.070	17.080	16.790	16.840	14.823	2,551,863
2023-05-30	16.830	17.100	16.660	17.010	14.972	4,132,947
2023-05-29	16.580	17.260	16.530	17.000	14.963	8,731,382
2023-05-26	16.440	16.660	16.310	16.640	14.647	2,848,100
2023-05-25	16.550	16.720	16.250	16.500	14.523	3,217,056
2023-05-24	17.000	17.040	16.590	16.650	14.655	5,056,602
2023-05-23	17.560	17.700	17.000	17.040	14.999	5,178,133
2023-05-22	17.790	17.900	17.450	17.560	15.456	5,583,489
2023-05-19	18.200	18.200	17.710	17.810	15.676	4,748,988
2023-05-18	18.350	18.480	18.120	18.200	16.020	4,017,840
2023-05-17	18.100	18.550	18.070	18.250	16.064	3,714,915
2023-05-16	18.550	18.920	18.260	18.380	16.178	3,747,098
2023-05-15	18.700	18.900	17.900	18.620	16.389	8,777,614
2023-05-12	18.760	19.390	18.710	18.790	16.539	6,149,934
2023-05-11	18.850	19.150	18.610	18.880	16.618	4,804,679
2023-05-10	19.140	19.530	18.510	18.770	16.521	11,110,236
2023-05-09	20.860	21.410	19.200	19.260	16.953	18,115,911
2023-05-08	20.930	21.600	20.400	20.720	18.238	11,523,450
2023-05-05	21.450	21.680	20.260	20.760	18.273	13,349,889
2023-05-04	19.800	21.890	19.680	21.400	18.836	15,268,489
2023-04-28	19.930	19.950	19.200	19.900	17.516	8,488,228
2023-04-27	19.820	20.850	19.680	19.770	17.402	7,448,224

← NewerPage 14 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.