China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.740	20.120	19.440	19.900	17.516	6,381,203
2023-04-25	19.400	19.980	19.030	19.900	17.516	8,244,890
2023-04-24	19.100	19.540	18.700	19.400	17.076	6,490,274
2023-04-21	19.100	19.490	18.840	19.100	16.812	4,267,433
2023-04-20	19.000	19.200	18.570	19.150	16.856	4,850,493
2023-04-19	18.750	19.170	18.450	18.930	16.662	3,797,101
2023-04-18	18.990	18.990	18.380	18.730	16.486	3,500,125
2023-04-17	18.050	19.170	17.930	18.700	16.460	6,562,381
2023-04-14	18.050	18.170	17.600	18.060	15.896	2,780,799
2023-04-13	17.820	18.290	17.700	17.990	15.835	3,714,157
2023-04-12	18.000	18.140	17.790	17.870	15.729	3,815,841
2023-04-11	17.500	17.940	17.110	17.940	15.791	5,464,794
2023-04-10	17.480	17.890	17.200	17.500	15.404	4,593,799
2023-04-07	17.790	17.790	17.350	17.560	15.456	2,694,562
2023-04-06	17.930	18.000	17.340	17.800	15.668	4,687,099
2023-04-04	16.820	18.000	16.750	17.960	15.808	9,459,849
2023-04-03	16.960	17.150	16.660	16.730	14.726	4,668,088
2023-03-31	17.180	17.240	17.000	17.190	15.131	2,391,197
2023-03-30	17.490	17.580	16.940	17.240	15.175	4,834,490
2023-03-29	16.580	17.680	16.500	17.490	15.395	9,835,030
2023-03-28	16.160	16.540	16.120	16.480	14.506	4,660,187
2023-03-27	16.300	16.440	15.790	16.160	14.224	6,612,662
2023-03-24	15.580	16.380	15.490	16.350	14.391	7,125,271
2023-03-23	15.540	15.640	15.400	15.610	13.740	1,743,273
2023-03-22	15.680	15.770	15.400	15.570	13.705	2,173,502
2023-03-21	15.560	15.880	15.530	15.670	13.793	2,277,644
2023-03-20	15.780	16.000	15.530	15.560	13.696	2,361,112
2023-03-17	15.670	16.050	15.610	15.670	13.793	3,619,160
2023-03-16	15.480	15.670	15.400	15.480	13.626	2,420,536
2023-03-15	15.200	15.620	15.100	15.570	13.705	2,923,640
2023-03-14	15.210	15.310	15.080	15.150	13.335	1,318,200
2023-03-13	15.010	15.230	14.990	15.220	13.397	1,668,210
2023-03-10	15.340	15.400	15.020	15.070	13.265	1,798,607
2023-03-09	15.500	15.510	15.250	15.360	13.520	1,735,105
2023-03-08	15.270	15.490	15.240	15.460	13.608	2,252,754
2023-03-07	15.380	15.680	15.270	15.280	13.449	3,485,973
2023-03-06	15.500	15.600	15.320	15.390	13.546	3,076,104
2023-03-03	15.120	15.540	15.020	15.430	13.582	5,567,179
2023-03-02	14.960	15.130	14.950	15.080	13.273	2,626,830
2023-03-01	14.820	15.020	14.800	14.990	13.194	3,183,677
2023-02-28	14.690	14.870	14.660	14.830	13.053	1,551,517
2023-02-27	14.820	14.840	14.620	14.680	12.921	1,773,501
2023-02-24	14.960	14.980	14.740	14.790	13.018	1,222,702
2023-02-23	15.000	15.000	14.800	14.880	13.097	1,949,428
2023-02-22	14.800	14.860	14.710	14.830	13.053	1,964,399
2023-02-21	14.700	14.820	14.700	14.800	13.027	1,981,015
2023-02-20	14.470	14.720	14.440	14.690	12.930	2,258,068
2023-02-17	14.530	14.590	14.440	14.440	12.710	2,469,645
2023-02-16	14.770	14.870	14.440	14.530	12.789	4,003,712
2023-02-15	14.960	14.960	14.720	14.740	12.974	2,413,177
2023-02-14	14.940	14.970	14.830	14.900	13.115	2,016,427
2023-02-13	14.830	14.930	14.750	14.880	13.097	2,168,858
2023-02-10	14.830	14.890	14.740	14.820	13.045	1,668,191
2023-02-09	14.740	14.840	14.700	14.820	13.045	1,334,759
2023-02-08	14.900	14.950	14.720	14.750	12.983	1,929,200
2023-02-07	14.760	14.890	14.760	14.840	13.062	1,483,962
2023-02-06	14.730	14.900	14.720	14.800	13.027	1,687,305
2023-02-03	14.880	14.900	14.730	14.820	13.045	1,634,145
2023-02-02	14.980	14.980	14.820	14.900	13.115	1,604,235
2023-02-01	14.940	15.050	14.880	14.970	13.177	1,859,871

← NewerPage 15 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.