China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.880	14.990	14.830	14.940	13.150	1,508,142
2023-01-30	14.940	15.060	14.800	14.900	13.115	1,887,530
2023-01-20	14.730	14.900	14.650	14.880	13.097	1,689,941
2023-01-19	14.730	14.730	14.580	14.720	12.957	995,315
2023-01-18	14.740	14.740	14.630	14.690	12.930	880,719
2023-01-17	14.690	14.690	14.570	14.680	12.921	1,020,385
2023-01-16	14.580	14.720	14.560	14.620	12.869	1,376,552
2023-01-13	14.470	14.550	14.350	14.550	12.807	784,847
2023-01-12	14.530	14.580	14.330	14.470	12.737	1,156,185
2023-01-11	14.420	14.580	14.370	14.560	12.816	1,328,810
2023-01-10	14.510	14.590	14.410	14.420	12.693	852,398
2023-01-09	14.560	14.590	14.440	14.530	12.789	1,263,479
2023-01-06	14.660	14.700	14.470	14.510	12.772	1,131,278
2023-01-05	14.570	14.760	14.450	14.670	12.913	1,579,353
2023-01-04	14.430	14.590	14.400	14.520	12.781	1,308,708
2023-01-03	14.450	14.460	14.160	14.450	12.719	1,471,995
2022-12-30	14.240	14.380	14.170	14.360	12.640	1,335,412
2022-12-29	14.420	14.460	14.100	14.170	12.472	2,043,688
2022-12-28	14.700	14.860	14.430	14.520	12.781	1,948,902
2022-12-27	14.550	15.020	14.520	14.740	12.974	1,784,949
2022-12-26	14.420	14.500	14.330	14.450	12.719	1,043,295
2022-12-23	14.420	14.620	14.420	14.500	12.763	762,550
2022-12-22	14.700	14.790	14.470	14.520	12.781	1,033,700
2022-12-21	14.650	14.780	14.590	14.640	12.886	736,922
2022-12-20	14.720	14.880	14.610	14.650	12.895	1,201,455
2022-12-19	15.200	15.200	14.710	14.820	13.045	1,495,101
2022-12-16	15.020	15.230	14.950	15.150	13.335	1,396,394
2022-12-15	15.320	15.380	15.050	15.070	13.265	1,409,269
2022-12-14	15.310	15.400	15.170	15.310	13.476	1,284,718
2022-12-13	15.240	15.400	15.100	15.290	13.458	1,722,470
2022-12-12	15.300	15.370	15.050	15.100	13.291	2,001,766
2022-12-09	15.680	15.730	15.260	15.300	13.467	2,707,126
2022-12-08	15.570	15.720	15.350	15.660	13.784	2,317,743
2022-12-07	15.460	15.700	15.330	15.470	13.617	2,392,671
2022-12-06	15.330	15.570	15.300	15.490	13.634	3,306,639
2022-12-05	15.030	15.470	15.030	15.320	13.485	3,369,045
2022-12-02	15.070	15.080	14.860	15.000	13.203	1,319,540
2022-12-01	15.000	15.100	14.920	15.020	13.221	2,029,491
2022-11-30	14.980	14.990	14.870	14.960	13.168	1,383,900
2022-11-29	14.980	14.990	14.770	14.960	13.168	2,278,925
2022-11-28	14.660	14.810	14.450	14.790	13.018	1,716,445
2022-11-25	14.600	14.820	14.570	14.730	12.965	1,419,630
2022-11-24	14.650	14.770	14.560	14.600	12.851	1,128,299
2022-11-23	14.600	14.710	14.590	14.660	12.904	1,540,573
2022-11-22	14.420	14.740	14.420	14.560	12.816	1,598,271
2022-11-21	14.430	14.450	14.270	14.420	12.693	1,218,815
2022-11-18	14.600	14.700	14.460	14.520	12.781	1,474,695
2022-11-17	14.570	14.640	14.470	14.620	12.869	1,526,488
2022-11-16	14.650	14.770	14.510	14.570	12.825	1,847,206
2022-11-15	14.380	14.640	14.380	14.570	12.825	1,686,380
2022-11-14	14.400	14.530	14.390	14.460	12.728	1,616,305
2022-11-11	14.460	14.520	14.310	14.380	12.657	2,065,732
2022-11-10	14.200	14.320	14.130	14.300	12.587	1,097,034
2022-11-09	14.270	14.360	14.220	14.290	12.578	1,108,314
2022-11-08	14.290	14.340	14.140	14.280	12.569	1,086,762
2022-11-07	14.210	14.330	14.100	14.290	12.578	1,711,273
2022-11-04	14.030	14.230	13.970	14.220	12.516	1,920,901
2022-11-03	14.080	14.100	13.930	14.020	12.340	1,441,215
2022-11-02	14.100	14.190	13.980	14.100	12.411	1,804,273
2022-11-01	13.910	14.130	13.820	14.080	12.393	1,732,392

← NewerPage 16 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.