China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.820	13.900	13.550	13.900	12.235	1,690,539
2022-10-28	14.090	14.140	13.750	13.820	12.164	1,307,325
2022-10-27	13.990	14.190	13.950	14.160	12.464	1,250,244
2022-10-26	13.860	14.080	13.860	13.970	12.296	1,318,853
2022-10-25	13.840	14.000	13.720	13.850	12.191	1,229,323
2022-10-24	14.130	14.290	13.800	13.910	12.244	2,196,957
2022-10-21	14.160	14.320	14.110	14.150	12.455	1,565,058
2022-10-20	14.590	14.590	14.180	14.210	12.508	3,320,644
2022-10-19	14.370	14.650	14.280	14.580	12.833	2,948,276
2022-10-18	14.480	14.560	14.330	14.380	12.657	2,297,364
2022-10-17	14.360	14.440	14.170	14.400	12.675	2,080,529
2022-10-14	14.260	14.480	14.260	14.440	12.710	1,832,113
2022-10-13	14.540	14.600	14.180	14.260	12.552	1,945,433
2022-10-12	14.360	14.550	14.110	14.540	12.798	2,223,630
2022-10-11	14.760	14.840	14.320	14.400	12.675	2,281,700
2022-10-10	14.610	14.940	14.530	14.760	12.992	2,337,876
2022-09-30	14.870	14.980	14.600	14.610	12.860	1,514,790
2022-09-29	15.090	15.210	14.730	14.820	13.045	1,825,165
2022-09-28	15.280	15.400	15.050	15.090	13.282	1,547,645
2022-09-27	15.210	15.370	14.960	15.310	13.476	2,179,291
2022-09-26	15.900	15.900	15.200	15.240	13.414	2,795,610
2022-09-23	15.500	16.030	15.470	15.860	13.960	3,480,135
2022-09-22	15.500	15.600	15.250	15.480	13.626	2,181,300
2022-09-21	15.130	15.570	14.760	15.460	13.608	2,449,677
2022-09-20	15.280	15.410	14.980	15.030	13.229	1,851,183
2022-09-19	15.330	15.430	15.000	15.140	13.326	2,283,236
2022-09-16	16.050	16.050	15.220	15.250	13.423	2,676,400
2022-09-15	16.180	16.190	15.770	15.920	14.013	2,887,175
2022-09-14	15.720	16.160	15.560	16.120	14.189	3,712,526
2022-09-13	15.910	15.980	15.730	15.810	13.916	1,875,294
2022-09-09	15.900	16.170	15.860	15.970	14.057	2,128,428
2022-09-08	15.860	16.080	15.680	15.970	14.057	2,424,159
2022-09-07	15.960	16.020	15.660	15.760	13.872	2,178,326
2022-09-06	16.090	16.110	15.820	16.010	14.092	2,268,926
2022-09-05	15.500	16.100	15.500	15.950	14.039	3,998,500
2022-09-02	15.650	15.850	15.420	15.520	13.661	2,617,940
2022-09-01	15.720	16.000	15.470	15.560	13.696	3,592,966
2022-08-31	16.120	16.170	15.600	15.650	13.775	4,189,366
2022-08-30	16.260	16.690	15.900	16.120	14.189	6,105,050
2022-08-29	16.480	16.700	16.100	16.290	14.338	5,870,500
2022-08-26	16.680	16.910	16.210	16.740	14.735	7,464,440
2022-08-25	15.280	16.740	15.280	16.650	14.655	6,670,520
2022-08-24	15.550	15.850	15.280	15.280	13.449	1,634,989
2022-08-23	15.540	15.650	15.450	15.550	13.687	1,209,591
2022-08-22	15.430	15.620	15.420	15.620	13.749	935,410
2022-08-19	15.560	15.640	15.460	15.530	13.670	954,303
2022-08-18	15.530	15.730	15.490	15.600	13.731	1,671,900
2022-08-17	15.520	15.580	15.330	15.530	13.670	1,435,325
2022-08-16	15.690	15.690	15.410	15.510	13.652	1,173,172
2022-08-15	15.800	16.030	15.530	15.600	13.731	1,887,544
2022-08-12	15.690	15.960	15.590	15.800	13.907	1,673,421
2022-08-11	15.660	15.730	15.500	15.690	13.810	1,445,289
2022-08-10	15.520	15.660	15.250	15.560	13.696	1,476,038
2022-08-09	15.380	15.540	15.120	15.470	13.617	1,519,229
2022-08-08	15.530	15.570	15.220	15.290	13.458	1,788,717
2022-08-05	15.200	15.550	15.100	15.510	13.652	1,441,341
2022-08-04	15.470	15.480	15.000	15.200	13.379	1,520,852
2022-08-03	15.380	15.670	15.190	15.190	13.370	2,434,811
2022-08-02	15.660	15.690	15.190	15.500	13.643	3,202,159
2022-08-01	15.500	15.780	15.350	15.700	13.819	2,832,366

← NewerPage 17 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.