China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.680	16.690	16.220	16.350	13.995	1,504,391
2022-01-27	16.500	16.730	16.350	16.420	14.055	1,623,989
2022-01-26	16.330	16.670	16.290	16.480	14.106	1,671,527
2022-01-25	16.860	16.860	16.160	16.220	13.884	2,383,368
2022-01-24	16.980	17.070	16.560	16.740	14.329	2,369,097
2022-01-21	17.400	17.480	16.800	17.030	14.577	3,002,616
2022-01-20	17.310	17.680	17.220	17.480	14.962	2,425,891
2022-01-19	17.250	17.580	17.090	17.340	14.843	2,316,166
2022-01-18	17.240	17.390	17.030	17.260	14.774	1,767,428
2022-01-17	17.120	17.260	17.010	17.120	14.654	2,106,468
2022-01-14	17.310	17.540	17.110	17.170	14.697	3,347,364
2022-01-13	17.570	18.080	17.430	17.470	14.954	3,583,493
2022-01-12	17.800	17.800	17.400	17.500	14.979	3,049,427
2022-01-11	17.670	18.210	17.500	17.810	15.245	4,526,397
2022-01-10	17.620	17.860	17.440	17.720	15.168	3,950,661
2022-01-07	17.070	18.010	17.030	17.580	15.048	5,464,221
2022-01-06	17.350	17.870	17.000	17.180	14.706	5,136,395
2022-01-05	17.380	18.610	17.230	17.680	15.134	8,616,133
2022-01-04	17.050	17.590	16.960	17.310	14.817	2,801,169
2021-12-31	17.030	17.080	16.750	16.950	14.509	2,173,510
2021-12-30	17.060	17.290	16.960	17.040	14.586	1,752,256
2021-12-29	17.010	17.340	17.010	17.160	14.688	1,671,699
2021-12-28	17.240	17.450	16.960	17.050	14.594	1,546,170
2021-12-27	16.810	17.400	16.730	17.240	14.757	1,889,383
2021-12-24	16.950	17.230	16.950	17.070	14.611	1,839,974
2021-12-23	16.990	17.080	16.920	16.990	14.543	2,346,526
2021-12-22	17.460	17.510	17.060	17.210	14.731	2,128,829
2021-12-21	17.180	17.660	17.100	17.390	14.885	3,238,173
2021-12-20	17.050	17.330	16.880	17.070	14.611	2,079,549
2021-12-17	17.260	17.260	16.950	17.080	14.620	2,112,450
2021-12-16	17.140	17.300	17.020	17.200	14.723	1,917,908
2021-12-15	17.270	17.310	17.010	17.190	14.714	2,407,649
2021-12-14	17.420	17.570	17.150	17.190	14.714	3,320,953
2021-12-13	17.800	17.980	17.450	17.570	15.039	3,624,075
2021-12-10	18.060	18.060	17.650	17.800	15.236	4,364,922
2021-12-09	17.960	18.200	17.820	17.940	15.356	4,635,590
2021-12-08	17.800	17.940	17.600	17.850	15.279	4,191,387
2021-12-07	17.440	18.080	17.150	17.780	15.219	7,983,844
2021-12-06	17.460	18.440	17.140	17.370	14.868	11,938,899
2021-12-03	16.990	17.640	16.990	17.640	15.099	14,383,605
2021-12-02	15.970	16.160	15.850	16.040	13.730	2,501,404
2021-12-01	16.100	16.100	15.810	16.050	13.738	2,488,554
2021-11-30	15.740	16.220	15.650	16.140	13.815	3,307,542
2021-11-29	15.340	15.750	15.300	15.750	13.482	1,868,307
2021-11-26	15.690	15.730	15.510	15.540	13.302	1,528,601
2021-11-25	15.720	15.790	15.660	15.730	13.464	1,028,912
2021-11-24	15.780	15.840	15.640	15.710	13.447	1,572,459
2021-11-23	15.700	15.850	15.660	15.790	13.516	1,608,590
2021-11-22	15.760	15.950	15.680	15.750	13.482	1,693,734
2021-11-19	15.580	15.850	15.550	15.810	13.533	1,426,110
2021-11-18	15.750	15.780	15.500	15.580	13.336	2,019,797
2021-11-17	15.760	15.970	15.760	15.800	13.524	1,873,406
2021-11-16	15.700	15.830	15.690	15.760	13.490	1,944,103
2021-11-15	15.800	15.800	15.590	15.680	13.422	1,314,167
2021-11-12	15.690	15.790	15.600	15.730	13.464	1,591,337
2021-11-11	15.450	15.750	15.360	15.700	13.439	1,956,870
2021-11-10	15.570	15.570	15.280	15.470	13.242	1,587,080
2021-11-09	15.470	15.560	15.370	15.450	13.225	1,438,897
2021-11-08	15.350	15.530	15.340	15.470	13.242	1,357,606
2021-11-05	15.520	15.600	15.270	15.340	13.131	1,796,211

← NewerPage 20 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.