China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.880	15.390	14.850	15.150	12.968	2,642,294
2022-05-05	14.740	15.400	14.420	15.270	13.071	3,946,957
2022-04-29	14.230	14.580	14.100	14.450	12.369	1,766,513
2022-04-28	14.150	14.410	13.880	14.170	12.129	1,524,630
2022-04-27	13.740	14.180	13.650	14.150	12.112	1,910,716
2022-04-26	14.250	14.390	13.760	13.920	11.915	2,840,287
2022-04-25	14.900	14.900	14.270	14.280	12.223	2,747,876
2022-04-22	14.700	15.070	14.620	15.050	12.882	1,720,667
2022-04-21	15.200	15.270	14.710	14.750	12.626	2,842,329
2022-04-20	15.330	15.470	15.230	15.280	13.079	2,091,369
2022-04-19	15.310	15.440	15.210	15.340	13.131	2,214,576
2022-04-18	15.440	15.450	15.180	15.330	13.122	1,857,875
2022-04-15	15.610	15.660	15.370	15.460	13.233	2,994,752
2022-04-14	15.770	15.780	15.560	15.670	13.413	2,758,876
2022-04-13	15.830	16.000	15.500	15.780	13.507	5,131,498
2022-04-12	15.120	15.860	15.020	15.760	13.490	4,625,044
2022-04-11	15.610	15.820	15.250	15.280	13.079	3,326,891
2022-04-08	15.620	15.730	15.240	15.610	13.362	3,795,311
2022-04-07	15.920	16.000	15.480	15.480	13.250	3,057,176
2022-04-06	15.980	15.980	15.670	15.930	13.636	3,848,892
2022-04-01	15.490	16.050	15.420	15.980	13.678	5,004,785
2022-03-31	15.600	15.660	15.350	15.560	13.319	3,348,714
2022-03-30	15.580	15.800	15.430	15.670	13.413	3,131,817
2022-03-29	15.390	15.630	15.280	15.520	13.285	2,789,430
2022-03-28	15.200	15.500	14.880	15.340	13.131	2,513,330
2022-03-25	15.360	15.540	15.160	15.290	13.088	2,058,699
2022-03-24	15.300	15.630	15.250	15.350	13.139	3,792,965
2022-03-23	15.240	15.350	15.090	15.290	13.088	1,844,235
2022-03-22	15.100	15.320	15.040	15.270	13.071	2,092,207
2022-03-21	15.370	15.400	14.910	15.180	12.994	2,318,366
2022-03-18	15.120	15.370	14.970	15.260	13.062	2,257,431
2022-03-17	15.590	15.600	15.090	15.160	12.977	2,528,452
2022-03-16	15.430	15.430	14.520	15.250	13.054	3,393,869
2022-03-15	15.800	15.870	15.000	15.050	12.882	3,499,830
2022-03-14	16.310	16.550	15.900	15.940	13.644	2,138,898
2022-03-11	16.350	16.520	15.750	16.460	14.089	2,685,878
2022-03-10	16.280	16.590	16.050	16.350	13.995	3,309,361
2022-03-09	16.580	16.880	15.570	16.010	13.704	4,226,134
2022-03-08	17.550	17.650	16.680	16.710	14.303	2,992,030
2022-03-07	17.690	17.870	17.430	17.510	14.988	2,300,126
2022-03-04	18.230	18.240	17.630	17.730	15.176	3,509,254
2022-03-03	18.200	18.440	17.990	18.320	15.681	5,964,867
2022-03-02	17.600	18.100	17.530	18.000	15.407	4,001,320
2022-03-01	17.790	17.860	17.400	17.690	15.142	3,123,284
2022-02-28	17.350	17.680	16.890	17.570	15.039	2,838,140
2022-02-25	16.860	17.400	16.850	17.200	14.723	2,982,076
2022-02-24	17.240	17.360	16.610	16.740	14.329	3,135,704
2022-02-23	17.420	17.660	17.150	17.250	14.766	1,837,530
2022-02-22	17.600	17.660	17.300	17.400	14.894	1,682,572
2022-02-21	17.810	17.880	17.590	17.740	15.185	1,362,315
2022-02-18	17.500	17.850	17.320	17.790	15.228	1,927,741
2022-02-17	17.750	17.750	17.450	17.480	14.962	1,639,960
2022-02-16	17.740	17.960	17.620	17.750	15.193	1,770,626
2022-02-15	17.670	17.880	17.540	17.770	15.211	1,807,414
2022-02-14	17.700	17.880	17.540	17.670	15.125	2,776,354
2022-02-11	18.000	18.170	17.740	17.770	15.211	2,657,217
2022-02-10	17.880	18.050	17.520	18.050	15.450	3,917,816
2022-02-09	17.700	17.830	17.500	17.750	15.193	4,092,648
2022-02-08	17.160	17.720	17.130	17.650	15.108	3,635,985
2022-02-07	16.630	17.200	16.450	17.140	14.671	3,292,956

← NewerPage 19 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.