China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	20.210	20.350	20.190	20.280	19.533	2,087,500
2025-07-17	20.390	20.420	20.170	20.200	19.456	2,583,481
2025-07-16	20.410	20.490	20.320	20.360	19.610	1,694,900
2025-07-15	20.480	20.510	20.310	20.400	19.649	2,554,689
2025-07-14	20.520	20.640	20.410	20.450	19.697	2,458,444
2025-07-11	20.520	20.540	20.340	20.400	19.649	2,992,278
2025-07-10	20.430	20.480	20.300	20.440	19.687	2,123,379
2025-07-09	20.300	20.490	20.210	20.430	19.678	3,047,700
2025-07-08	20.180	20.260	20.050	20.250	19.504	2,189,800
2025-07-07	20.180	20.240	20.040	20.200	19.456	2,121,329
2025-07-04	20.040	20.320	20.010	20.160	19.418	3,321,970
2025-07-03	20.080	20.110	19.940	20.050	19.312	2,674,600
2025-07-02	20.060	20.240	19.960	20.060	19.321	4,525,729
2025-07-01	19.880	19.940	19.800	19.850	19.119	3,465,621
2025-06-30	19.860	19.940	19.770	19.860	19.129	3,498,011
2025-06-27	19.910	20.010	19.840	19.860	19.129	3,388,300
2025-06-26	19.960	20.120	19.850	19.890	19.158	4,236,301
2025-06-25	20.060	20.180	19.700	19.960	19.225	6,474,901
2025-06-24	20.690	20.940	20.520	20.900	19.418	4,838,444
2025-06-23	20.680	20.890	20.250	20.760	19.288	3,879,900
2025-06-20	20.590	20.850	20.460	20.600	19.139	3,091,800
2025-06-19	20.830	20.890	20.480	20.550	19.093	2,087,851
2025-06-18	20.590	21.140	20.540	20.790	19.316	4,090,095
2025-06-17	20.400	20.500	20.300	20.440	18.990	1,927,182
2025-06-16	20.370	20.520	20.350	20.430	18.981	2,129,700
2025-06-13	20.530	20.680	20.410	20.430	18.981	4,102,400
2025-06-12	20.880	21.000	20.460	20.550	19.093	4,235,503
2025-06-11	20.850	20.910	20.730	20.810	19.334	3,270,003
2025-06-10	20.640	20.870	20.550	20.830	19.353	4,063,600
2025-06-09	20.530	20.610	20.250	20.610	19.148	3,129,572
2025-06-06	20.510	20.630	20.450	20.480	19.028	1,464,991
2025-06-05	20.600	20.690	20.480	20.510	19.055	1,762,978
2025-06-04	20.400	20.620	20.390	20.600	19.139	2,571,556
2025-06-03	20.520	20.610	20.330	20.480	19.028	4,655,900
2025-05-30	20.520	20.780	20.460	20.660	19.195	2,204,491
2025-05-29	20.500	20.720	20.420	20.520	19.065	2,887,501
2025-05-28	20.540	20.690	20.430	20.530	19.074	2,044,800
2025-05-27	20.470	20.670	20.440	20.550	19.093	2,285,300
2025-05-26	20.510	20.720	20.440	20.480	19.028	3,399,900
2025-05-23	20.700	20.770	20.580	20.580	19.120	4,144,591
2025-05-22	20.710	20.990	20.710	20.900	19.418	4,907,900
2025-05-21	20.610	21.080	20.590	20.780	19.306	6,694,173
2025-05-20	20.550	20.800	20.420	20.670	19.204	7,201,461
2025-05-19	19.970	20.660	19.910	20.500	19.046	8,419,474
2025-05-16	19.980	20.080	19.810	19.970	18.554	4,942,847
2025-05-15	20.210	20.640	19.860	19.980	18.563	9,203,300
2025-05-14	20.000	20.150	19.820	20.150	18.721	6,234,686
2025-05-13	19.790	20.060	19.660	19.950	18.535	8,122,762
2025-05-12	19.820	19.830	19.390	19.550	18.163	3,957,900
2025-05-09	19.270	19.410	19.200	19.300	17.931	3,173,000
2025-05-08	19.290	19.300	19.170	19.270	17.903	2,541,900
2025-05-07	19.250	19.400	19.230	19.300	17.931	4,460,952
2025-05-06	19.140	19.240	18.990	19.170	17.810	4,722,534
2025-04-30	19.050	19.250	18.920	19.040	17.690	5,412,100
2025-04-29	19.000	19.060	18.880	18.920	17.578	2,366,364
2025-04-28	18.850	19.130	18.810	19.060	17.708	3,815,779
2025-04-25	18.990	19.030	18.780	18.890	17.550	3,267,400
2025-04-24	19.100	19.120	18.900	18.930	17.587	3,478,379
2025-04-23	19.150	19.160	19.050	19.090	17.736	2,958,000
2025-04-22	19.100	19.260	19.020	19.090	17.736	3,693,935

← NewerPage 6 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.