China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.500	15.780	15.350	15.700	13.819	2,832,366
2022-07-29	15.800	15.800	15.410	15.510	13.652	2,110,430
2022-07-28	15.500	15.740	15.390	15.630	13.758	3,360,671
2022-07-27	15.310	15.460	15.250	15.380	13.538	1,905,239
2022-07-26	15.380	15.440	15.150	15.370	13.529	1,752,850
2022-07-25	15.170	15.390	15.130	15.220	13.397	1,932,838
2022-07-22	14.870	15.200	14.840	15.170	13.353	2,692,476
2022-07-21	15.070	15.130	14.850	14.870	13.089	1,121,602
2022-07-20	14.940	15.070	14.890	15.040	13.238	1,458,073
2022-07-19	14.840	15.130	14.750	14.880	13.097	2,045,105
2022-07-18	14.380	14.850	14.380	14.820	13.045	2,940,779
2022-07-15	14.810	14.980	14.280	14.300	12.587	3,716,600
2022-07-14	15.130	15.130	14.830	14.830	13.053	2,700,217
2022-07-13	15.090	15.300	15.060	15.130	13.317	2,239,865
2022-07-12	15.210	15.450	15.080	15.090	13.282	3,185,240
2022-07-11	15.100	15.310	15.050	15.170	13.353	1,712,882
2022-07-08	15.160	15.450	15.130	15.140	13.326	1,635,100
2022-07-07	15.070	15.300	14.960	15.180	13.361	2,010,005
2022-07-06	15.380	15.400	14.910	15.000	13.203	2,950,520
2022-07-05	15.330	15.740	15.230	15.370	13.529	3,791,391
2022-07-04	15.480	15.500	15.110	15.230	13.405	2,650,157
2022-07-01	15.560	15.660	15.310	15.410	13.564	1,958,667
2022-06-30	15.500	15.770	15.490	15.600	13.731	2,489,789
2022-06-29	15.600	15.700	15.400	15.530	13.670	2,960,802
2022-06-28	15.250	15.530	15.130	15.480	13.626	2,928,060
2022-06-27	14.990	15.820	14.990	15.260	13.432	3,753,467
2022-06-24	15.030	15.110	14.920	14.970	13.177	1,735,600
2022-06-23	14.810	15.050	14.720	15.010	13.212	1,635,648
2022-06-22	14.970	15.180	14.840	14.860	13.080	2,137,984
2022-06-21	14.920	15.260	14.810	14.970	13.177	2,342,556
2022-06-20	14.970	14.970	14.750	14.930	13.141	2,057,831
2022-06-17	14.910	14.960	14.650	14.880	13.097	2,099,246
2022-06-16	15.270	15.430	15.000	15.010	13.212	2,607,688
2022-06-15	15.260	15.600	15.250	15.310	13.476	3,434,461
2022-06-14	14.920	15.190	14.620	15.150	13.335	2,527,316
2022-06-13	15.180	15.430	14.900	15.080	13.273	2,717,149
2022-06-10	15.300	15.380	15.090	15.280	13.449	2,230,331
2022-06-09	15.470	15.570	15.270	15.340	13.502	1,994,077
2022-06-08	15.700	15.730	15.300	15.520	13.661	3,176,563
2022-06-07	15.310	15.800	15.240	15.780	13.890	4,171,877
2022-06-06	15.400	15.440	15.110	15.340	13.502	2,061,052
2022-06-02	15.630	15.630	15.380	15.420	13.573	1,781,449
2022-06-01	15.270	15.690	15.200	15.510	13.652	2,921,877
2022-05-31	15.220	15.390	15.080	15.340	13.502	2,232,633
2022-05-30	15.380	15.430	15.100	15.230	13.405	1,813,445
2022-05-27	15.290	15.390	15.140	15.280	13.449	1,700,878
2022-05-26	15.430	15.430	15.070	15.240	13.414	2,685,538
2022-05-25	14.680	15.460	14.550	15.430	13.582	3,559,464
2022-05-24	15.040	15.130	14.670	14.680	12.921	2,017,789
2022-05-23	15.020	15.190	14.930	14.970	13.177	1,530,100
2022-05-20	14.880	15.130	14.830	15.030	13.229	1,243,675
2022-05-19	14.750	14.950	14.670	14.850	13.071	1,509,359
2022-05-18	15.250	15.250	14.860	14.930	13.141	1,745,263
2022-05-17	15.150	15.330	15.010	15.250	13.423	2,108,820
2022-05-16	15.650	15.740	15.390	15.620	13.370	2,868,021
2022-05-13	15.460	15.820	15.370	15.680	13.422	2,163,682
2022-05-12	15.410	15.600	15.200	15.460	13.233	1,676,621
2022-05-11	15.650	15.830	15.360	15.410	13.191	2,026,281
2022-05-10	15.160	15.850	15.050	15.600	13.353	5,169,632
2022-05-09	15.220	15.400	15.080	15.160	12.977	1,466,213

← NewerPage 18 of 21 · 1,213 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.