China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	19.440	19.560	19.300	19.400	18.686	3,452,992
2026-01-13	19.380	19.630	19.350	19.430	18.715	3,458,710
2026-01-12	19.290	19.380	19.270	19.370	18.657	2,786,345
2026-01-09	19.290	19.350	19.270	19.310	18.599	2,584,504
2026-01-08	19.360	19.380	19.260	19.280	18.570	3,264,410
2026-01-07	19.380	19.480	19.310	19.380	18.666	3,750,552
2026-01-06	19.390	19.400	19.280	19.380	18.666	3,303,230
2026-01-05	19.400	19.400	19.270	19.300	18.589	3,008,950
2025-12-31	19.390	19.480	19.300	19.330	18.618	2,372,522
2025-12-30	19.640	19.640	19.270	19.400	18.686	3,937,500
2025-12-29	19.800	19.820	19.580	19.620	18.898	2,514,496
2025-12-26	19.930	19.940	19.750	19.840	19.110	2,697,893
2025-12-25	19.900	20.070	19.890	19.940	19.206	1,809,900
2025-12-24	19.900	19.950	19.810	19.930	19.196	1,938,921
2025-12-23	20.130	20.190	19.850	19.880	19.148	2,716,085
2025-12-22	20.010	20.160	19.930	20.090	19.350	2,650,843
2025-12-19	20.000	20.070	19.890	19.950	19.215	2,070,243
2025-12-18	19.850	20.010	19.850	19.990	19.254	1,802,167
2025-12-17	19.930	19.950	19.780	19.880	19.148	1,936,445
2025-12-16	20.110	20.130	19.820	19.930	19.196	2,204,600
2025-12-15	20.100	20.250	19.910	20.110	19.370	1,977,410
2025-12-12	20.050	20.200	19.830	19.870	19.138	4,694,450
2025-12-11	20.040	20.090	19.890	20.060	19.321	2,579,018
2025-12-10	19.650	20.070	19.630	20.070	19.331	3,172,516
2025-12-09	19.720	19.800	19.650	19.680	18.955	1,946,200
2025-12-08	19.880	19.880	19.630	19.740	19.013	3,110,266
2025-12-05	20.000	20.000	19.640	19.820	19.090	2,855,400
2025-12-04	20.000	20.060	19.850	19.980	19.244	2,102,184
2025-12-03	19.760	20.190	19.680	20.010	19.273	3,041,900
2025-12-02	19.660	19.840	19.660	19.760	19.032	1,852,800
2025-12-01	19.670	19.730	19.540	19.700	18.975	2,551,800
2025-11-28	19.760	19.780	19.600	19.630	18.907	2,223,284
2025-11-27	19.730	19.900	19.700	19.790	19.061	1,930,808
2025-11-26	19.580	19.840	19.510	19.730	19.004	2,675,022
2025-11-25	19.680	19.680	19.520	19.580	18.859	3,333,909
2025-11-24	20.000	20.020	19.550	19.600	18.878	3,368,679
2025-11-21	20.220	20.280	19.820	19.890	19.158	3,592,130
2025-11-20	20.270	20.480	20.230	20.290	19.543	2,223,300
2025-11-19	20.310	20.390	20.210	20.300	19.553	2,171,100
2025-11-18	20.470	20.600	20.280	20.310	19.562	3,209,100
2025-11-17	20.820	20.840	20.450	20.490	19.736	4,242,982
2025-11-14	20.720	21.070	20.650	20.850	20.082	4,026,900
2025-11-13	20.860	20.990	20.600	20.720	19.957	4,779,883
2025-11-12	20.980	21.120	20.870	20.880	20.111	2,940,059
2025-11-11	20.780	20.950	20.700	20.920	20.150	3,291,993
2025-11-10	20.680	20.790	20.610	20.750	19.986	3,589,573
2025-11-07	20.560	20.730	20.560	20.680	19.919	2,036,900
2025-11-06	20.580	20.670	20.470	20.600	19.842	3,134,000
2025-11-05	20.530	20.610	20.350	20.520	19.764	3,001,200
2025-11-04	20.640	20.820	20.510	20.570	19.813	3,776,600
2025-11-03	20.530	20.670	20.430	20.590	19.832	3,429,003
2025-10-31	20.810	20.810	20.350	20.530	19.774	5,499,329
2025-10-30	20.740	20.970	20.720	20.810	20.044	3,750,026
2025-10-29	20.680	20.780	20.550	20.720	19.957	2,408,803
2025-10-28	20.670	20.820	20.570	20.740	19.976	2,485,200
2025-10-27	20.510	20.890	20.410	20.670	19.909	4,752,163
2025-10-24	20.610	20.690	20.380	20.460	19.707	3,236,300
2025-10-23	20.440	20.740	20.440	20.690	19.928	3,562,318
2025-10-22	20.310	20.540	20.310	20.420	19.668	2,186,801
2025-10-21	20.420	20.460	20.310	20.380	19.630	3,186,060

← NewerPage 4 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.