China Merchants Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.520 | 15.600 | 15.270 | 15.340 | 13.131 | 1,796,211 |
| 2021-11-04 | 15.880 | 15.880 | 15.400 | 15.520 | 13.285 | 2,278,009 |
| 2021-11-03 | 15.410 | 15.650 | 15.350 | 15.570 | 13.327 | 1,880,800 |
| 2021-11-02 | 15.500 | 15.730 | 15.330 | 15.450 | 13.225 | 2,274,173 |
| 2021-11-01 | 15.770 | 15.820 | 15.450 | 15.600 | 13.353 | 2,882,781 |
| 2021-10-29 | 15.800 | 15.980 | 15.620 | 15.760 | 13.490 | 2,364,023 |
| 2021-10-28 | 15.840 | 16.050 | 15.720 | 15.890 | 13.601 | 1,880,340 |
| 2021-10-27 | 15.910 | 15.940 | 15.710 | 15.840 | 13.559 | 2,155,841 |
| 2021-10-26 | 16.400 | 16.400 | 15.990 | 16.080 | 13.764 | 2,401,477 |
| 2021-10-25 | 16.500 | 16.670 | 16.140 | 16.340 | 13.987 | 1,626,771 |
| 2021-10-22 | 16.930 | 17.020 | 16.460 | 16.550 | 14.166 | 2,129,459 |
| 2021-10-21 | 17.150 | 17.180 | 16.830 | 16.930 | 14.492 | 1,885,409 |
| 2021-10-20 | 17.520 | 17.720 | 16.910 | 16.960 | 14.517 | 2,825,694 |
| 2021-10-19 | 17.420 | 18.000 | 17.150 | 17.520 | 14.997 | 4,580,681 |
| 2021-10-18 | 16.300 | 17.350 | 16.250 | 17.300 | 14.808 | 4,992,334 |
| 2021-10-15 | 16.400 | 16.580 | 16.120 | 16.260 | 13.918 | 2,513,111 |
| 2021-10-14 | 17.200 | 17.270 | 16.390 | 16.430 | 14.064 | 2,659,658 |
← NewerPage 21 of 21 · 1,217 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.