China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.520	21.650	21.360	21.430	20.641	1,787,517
2026-04-16	21.640	21.690	21.300	21.590	20.795	2,264,825
2026-04-15	21.420	21.690	21.420	21.640	20.843	2,565,442
2026-04-14	21.820	21.820	21.310	21.400	20.612	2,875,110
2026-04-13	21.660	21.940	21.480	21.790	20.988	2,120,399
2026-04-10	22.080	22.320	21.560	21.630	20.834	3,713,150
2026-04-09	22.130	22.270	21.890	22.020	21.209	2,983,400
2026-04-08	22.210	22.210	21.470	22.080	21.267	4,614,680
2026-04-07	22.340	22.420	21.660	21.880	21.074	3,040,800
2026-04-03	22.020	22.350	21.880	22.040	21.229	2,463,702
2026-04-02	22.060	22.280	21.910	22.020	21.209	2,324,500
2026-04-01	22.000	22.210	21.830	22.050	21.238	3,033,855
2026-03-31	22.320	22.510	21.780	21.800	20.997	2,664,054
2026-03-30	22.300	22.630	22.190	22.330	21.508	2,275,325
2026-03-27	22.500	22.650	22.050	22.390	21.566	2,807,156
2026-03-26	22.360	23.040	22.360	22.670	21.835	2,997,301
2026-03-25	22.510	22.630	22.060	22.580	21.749	3,742,075
2026-03-24	22.590	22.850	22.050	22.500	21.672	6,915,802
2026-03-23	23.100	23.100	22.170	22.290	21.469	6,288,583
2026-03-20	22.800	23.500	22.750	23.170	22.317	5,801,253
2026-03-19	22.910	23.350	22.650	22.800	21.961	5,258,032
2026-03-18	22.660	23.000	22.450	22.960	22.115	3,984,698
2026-03-17	22.780	23.230	22.510	22.660	21.826	4,320,218
2026-03-16	22.330	23.300	22.260	22.810	21.970	7,102,002
2026-03-13	22.240	22.410	22.080	22.240	21.421	3,596,002
2026-03-12	21.430	22.370	21.260	22.180	21.363	6,708,271
2026-03-11	21.050	21.470	20.720	21.430	20.641	3,987,750
2026-03-10	20.970	21.240	20.770	21.030	20.256	4,756,600
2026-03-09	21.400	21.800	20.770	21.090	20.314	8,079,100
2026-03-06	20.970	21.080	20.700	21.080	20.304	4,471,197
2026-03-05	21.360	21.500	20.900	21.050	20.275	5,955,099
2026-03-04	21.910	21.910	20.520	21.350	20.564	13,048,367
2026-03-03	20.860	22.690	20.770	22.630	21.797	21,094,743
2026-03-02	20.700	20.850	20.470	20.700	19.938	5,596,076
2026-02-27	20.250	20.580	20.180	20.500	19.745	5,209,819
2026-02-26	20.090	20.280	20.050	20.160	19.418	2,449,054
2026-02-25	19.920	20.230	19.880	20.090	19.350	3,033,332
2026-02-24	19.870	19.920	19.720	19.880	19.148	1,994,373
2026-02-13	19.930	19.940	19.620	19.640	18.917	1,985,457
2026-02-12	20.040	20.180	19.870	19.930	19.196	2,369,460
2026-02-11	19.850	20.080	19.850	20.030	19.293	2,083,382
2026-02-10	19.850	19.870	19.690	19.850	19.119	1,539,200
2026-02-09	19.900	19.900	19.700	19.800	19.071	1,673,251
2026-02-06	19.910	19.940	19.670	19.690	18.965	2,342,194
2026-02-05	19.750	19.920	19.660	19.820	19.090	2,768,500
2026-02-04	19.340	19.730	19.320	19.720	18.994	3,619,341
2026-02-03	19.640	19.640	19.280	19.370	18.657	2,567,279
2026-02-02	19.650	19.800	19.450	19.490	18.772	3,001,300
2026-01-30	19.610	19.720	19.440	19.670	18.946	2,393,924
2026-01-29	19.700	19.720	19.470	19.670	18.946	2,446,357
2026-01-28	19.460	19.730	19.380	19.630	18.907	3,603,934
2026-01-27	19.520	19.560	19.370	19.380	18.666	2,050,700
2026-01-26	19.420	19.620	19.310	19.540	18.821	2,835,189
2026-01-23	19.540	19.550	19.350	19.380	18.666	2,075,303
2026-01-22	19.480	19.560	19.410	19.520	18.801	1,684,873
2026-01-21	19.560	19.560	19.400	19.450	18.734	1,753,100
2026-01-20	19.480	19.570	19.410	19.560	18.840	2,006,967
2026-01-19	19.340	19.490	19.310	19.490	18.772	2,157,301
2026-01-16	19.460	19.460	19.280	19.340	18.628	2,010,605
2026-01-15	19.380	19.440	19.310	19.360	18.647	1,566,949

← NewerPage 3 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.