China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	20.610	20.690	20.170	20.420	19.668	4,047,800
2025-10-17	20.650	20.810	20.510	20.540	19.784	3,848,650
2025-10-16	20.520	20.730	20.410	20.650	19.890	3,341,201
2025-10-15	20.850	20.880	20.380	20.520	19.764	4,370,145
2025-10-14	20.590	21.000	20.370	20.840	20.073	5,260,200
2025-10-13	20.520	20.670	20.150	20.520	19.764	5,453,500
2025-10-10	20.100	20.820	20.080	20.750	19.986	5,899,356
2025-10-09	20.020	20.130	19.960	20.120	19.379	2,623,306
2025-09-30	20.190	20.220	19.950	20.020	19.283	3,487,487
2025-09-29	20.250	20.300	20.010	20.220	19.476	3,407,288
2025-09-26	20.090	20.480	20.000	20.290	19.543	5,134,507
2025-09-25	20.370	20.370	20.080	20.100	19.360	3,824,000
2025-09-24	20.490	20.590	20.280	20.420	19.668	3,875,903
2025-09-23	20.200	20.650	20.200	20.570	19.813	3,489,686
2025-09-22	20.670	20.760	20.210	20.290	19.543	3,809,384
2025-09-19	20.610	20.800	20.500	20.800	20.034	2,226,031
2025-09-18	20.890	20.890	20.520	20.570	19.813	3,837,300
2025-09-17	20.810	20.940	20.700	20.900	20.131	2,663,700
2025-09-16	20.720	20.880	20.720	20.810	20.044	2,517,007
2025-09-15	20.930	20.990	20.650	20.780	20.015	4,035,909
2025-09-12	21.300	21.350	20.880	20.950	20.179	3,898,200
2025-09-11	20.940	21.400	20.910	21.210	20.429	5,401,790
2025-09-10	20.930	20.970	20.750	20.940	20.169	3,038,000
2025-09-09	20.890	20.970	20.780	20.920	20.150	4,010,175
2025-09-08	20.720	20.970	20.670	20.890	20.121	5,017,487
2025-09-05	20.430	20.690	20.410	20.670	19.909	3,247,188
2025-09-04	20.420	20.570	20.310	20.510	19.755	3,151,143
2025-09-03	20.590	20.650	20.340	20.420	19.668	2,814,700
2025-09-02	20.370	20.670	20.330	20.600	19.842	3,527,398
2025-09-01	20.800	20.800	20.290	20.380	19.630	5,988,751
2025-08-29	20.560	20.900	20.500	20.520	19.764	4,976,800
2025-08-28	20.470	20.580	20.260	20.550	19.793	3,398,271
2025-08-27	20.790	20.800	20.480	20.480	19.726	3,200,189
2025-08-26	20.860	20.860	20.720	20.780	20.015	2,263,500
2025-08-25	20.780	20.900	20.700	20.860	20.092	3,216,749
2025-08-22	20.960	20.970	20.610	20.760	19.996	3,066,999
2025-08-21	20.820	20.850	20.710	20.800	20.034	2,703,630
2025-08-20	20.500	20.950	20.440	20.820	20.053	4,978,540
2025-08-19	20.390	20.580	20.330	20.530	19.774	2,720,085
2025-08-18	20.370	20.550	20.300	20.400	19.649	3,184,817
2025-08-15	20.300	20.430	20.230	20.380	19.630	2,943,548
2025-08-14	20.480	20.580	20.310	20.330	19.581	2,671,021
2025-08-13	20.580	20.600	20.400	20.510	19.755	1,975,001
2025-08-12	20.490	20.600	20.440	20.490	19.736	2,038,601
2025-08-11	20.480	20.560	20.300	20.480	19.726	2,034,920
2025-08-08	20.490	20.640	20.410	20.470	19.716	1,783,800
2025-08-07	20.360	20.550	20.220	20.450	19.697	4,176,589
2025-08-06	20.300	20.400	20.210	20.360	19.610	1,989,700
2025-08-05	20.060	20.340	20.050	20.300	19.553	2,405,300
2025-08-04	20.110	20.160	20.000	20.070	19.331	2,336,900
2025-08-01	20.160	20.330	20.060	20.170	19.427	2,445,700
2025-07-31	20.360	20.460	20.080	20.120	19.379	3,802,901
2025-07-30	20.480	20.610	20.380	20.430	19.678	2,898,902
2025-07-29	20.580	20.890	20.450	20.470	19.716	2,623,500
2025-07-28	20.490	20.530	20.270	20.500	19.745	2,687,187
2025-07-25	20.560	20.600	20.400	20.440	19.687	2,579,901
2025-07-24	20.430	20.530	20.260	20.520	19.764	2,539,600
2025-07-23	20.450	20.600	20.410	20.430	19.678	2,478,900
2025-07-22	20.310	20.500	20.240	20.450	19.697	3,400,411
2025-07-21	20.290	20.360	20.210	20.280	19.533	2,407,922

← NewerPage 5 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.