China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	21.000	21.100	20.760	20.940	20.940	2,453,801
2026-07-15	20.800	21.130	20.340	21.040	21.040	4,768,075
2026-07-14	21.290	21.890	21.110	21.700	20.901	5,071,252
2026-07-13	20.660	21.500	20.530	21.290	20.506	4,676,100
2026-07-10	20.760	20.870	20.460	20.550	19.793	2,810,822
2026-07-09	21.120	21.120	20.630	20.840	20.073	2,633,125
2026-07-08	21.020	21.730	20.820	21.150	20.371	3,381,244
2026-07-07	21.400	21.550	20.670	20.880	20.111	3,122,900
2026-07-06	20.730	21.550	20.620	21.290	20.506	3,656,720
2026-07-03	19.840	21.160	19.840	20.850	20.082	4,756,253
2026-07-02	19.600	20.000	19.510	19.800	19.071	2,250,418
2026-07-01	19.430	19.920	19.350	19.640	18.917	2,437,386
2026-06-30	20.010	20.050	19.350	19.430	18.715	2,329,375
2026-06-29	20.080	20.370	19.540	20.030	19.293	2,421,854
2026-06-26	20.350	20.460	19.930	20.080	19.341	2,044,923
2026-06-25	20.140	20.540	19.810	20.360	19.610	2,645,020
2026-06-24	20.100	20.530	19.990	20.150	19.408	2,533,255
2026-06-23	19.670	20.330	19.660	20.200	19.456	3,197,500
2026-06-22	19.410	19.820	19.200	19.720	18.994	3,460,622
2026-06-18	19.880	19.950	19.430	19.430	18.715	3,411,700
2026-06-17	19.850	20.050	19.760	19.960	19.225	2,208,993
2026-06-16	20.580	20.590	19.800	19.850	19.119	3,868,500
2026-06-15	20.530	20.900	20.330	20.690	19.928	3,345,091
2026-06-12	20.110	20.610	19.900	20.410	19.659	4,587,355
2026-06-11	20.610	20.810	20.000	20.050	19.312	3,356,659
2026-06-10	21.100	21.250	20.660	20.740	19.976	3,248,210
2026-06-09	21.350	21.440	21.010	21.140	20.362	1,357,900
2026-06-08	21.630	21.630	21.030	21.180	20.400	1,893,600
2026-06-05	21.630	22.100	21.630	21.840	21.036	1,847,200
2026-06-04	22.020	22.180	21.360	21.680	20.882	2,841,000
2026-06-03	22.220	22.300	21.540	22.180	21.363	2,947,029
2026-06-02	22.230	22.640	22.050	22.290	21.469	2,311,500
2026-06-01	22.010	22.280	21.600	22.220	21.402	2,499,829
2026-05-29	21.800	22.680	21.700	22.300	21.479	2,848,695
2026-05-28	22.120	22.210	21.530	21.880	21.074	2,047,663
2026-05-27	22.400	22.490	21.880	22.040	21.229	2,001,047
2026-05-26	23.090	23.090	22.230	22.420	21.595	2,520,600
2026-05-25	22.430	22.980	22.420	22.980	22.134	1,697,645
2026-05-22	22.760	22.890	22.200	22.630	21.797	2,544,900
2026-05-21	22.510	23.070	22.440	22.680	21.845	3,085,000
2026-05-20	22.430	22.620	22.250	22.510	21.681	2,023,700
2026-05-19	22.450	22.520	22.150	22.490	21.662	1,911,904
2026-05-18	22.520	22.690	21.850	22.250	21.431	3,167,026
2026-05-15	23.490	23.620	22.560	22.830	21.989	4,052,900
2026-05-14	23.280	24.090	23.110	23.550	22.683	5,848,173
2026-05-13	22.600	23.100	22.590	23.090	22.240	2,842,922
2026-05-12	22.420	22.700	22.250	22.600	21.768	3,070,630
2026-05-11	22.610	22.610	22.110	22.390	21.566	2,675,300
2026-05-08	22.510	22.780	22.380	22.610	21.778	2,711,334
2026-05-07	22.600	22.600	22.280	22.370	21.546	2,716,600
2026-05-06	22.150	22.580	21.650	22.550	21.720	4,449,622
2026-04-30	21.700	22.310	21.340	22.150	21.334	5,839,355
2026-04-29	21.980	22.080	21.490	21.760	20.959	2,570,151
2026-04-28	21.500	22.060	21.500	21.980	21.171	2,453,000
2026-04-27	21.770	22.120	21.650	21.670	20.872	2,107,800
2026-04-24	22.120	22.120	21.670	21.780	20.978	2,885,901
2026-04-23	21.490	22.460	21.410	22.100	21.286	4,099,076
2026-04-22	21.670	21.830	21.460	21.490	20.699	1,475,468
2026-04-21	21.490	21.880	21.490	21.660	20.863	1,988,905
2026-04-20	21.430	21.500	21.200	21.490	20.699	1,704,800

← NewerPage 2 of 2 · 120 trading days

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.