China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	19.190	19.210	18.980	19.080	17.727	4,986,109
2025-04-18	19.150	19.460	19.150	19.300	17.931	6,387,951
2025-04-17	19.060	19.220	18.990	19.050	17.699	5,388,600
2025-04-16	18.940	19.400	18.940	19.200	17.838	7,057,870
2025-04-15	19.050	19.350	18.950	19.020	17.671	6,193,270
2025-04-14	19.030	19.190	18.960	19.100	17.745	4,854,432
2025-04-11	19.090	19.340	18.970	19.050	17.699	6,813,688
2025-04-10	19.650	19.700	18.920	19.230	17.866	13,016,807
2025-04-09	18.750	19.710	18.420	19.650	18.256	13,950,560
2025-04-08	18.060	19.140	18.000	18.920	17.578	11,076,398
2025-04-07	18.920	19.300	17.930	18.070	16.788	14,875,849
2025-04-03	20.350	20.350	19.380	19.920	18.507	11,463,790
2025-04-02	20.730	20.800	20.560	20.570	19.111	4,411,851
2025-04-01	20.770	20.900	20.670	20.780	19.306	5,535,003
2025-03-31	20.850	21.320	20.440	20.840	19.362	8,386,000
2025-03-28	20.920	21.220	20.630	21.030	19.539	11,071,672
2025-03-27	20.800	21.280	20.750	21.060	19.566	10,465,100
2025-03-26	20.790	21.470	20.510	21.030	19.539	14,957,935
2025-03-25	20.930	21.040	20.580	20.850	19.371	10,532,981
2025-03-24	21.600	21.600	20.630	20.890	19.408	15,121,122
2025-03-21	20.540	21.880	20.400	21.420	19.901	24,395,499
2025-03-20	20.050	20.600	20.000	20.390	18.944	19,682,547
2025-03-19	20.600	20.800	20.050	20.050	18.628	31,332,850
2025-03-18	19.290	21.190	19.130	21.190	19.687	31,132,819
2025-03-17	19.050	19.560	19.000	19.260	17.894	9,991,093
2025-03-14	18.710	18.840	18.620	18.820	17.485	7,063,420
2025-03-13	18.650	18.790	18.550	18.710	17.383	5,232,975
2025-03-12	18.700	18.700	18.510	18.630	17.309	3,538,100
2025-03-11	18.540	18.700	18.490	18.700	17.374	3,317,174
2025-03-10	18.550	18.640	18.390	18.640	17.318	4,836,569
2025-03-07	18.610	18.850	18.490	18.500	17.188	8,873,611
2025-03-06	18.930	18.960	18.480	18.630	17.309	10,600,590
2025-03-05	19.050	19.070	18.860	18.900	17.560	2,795,300
2025-03-04	19.010	19.120	18.920	19.010	17.662	2,027,800
2025-03-03	19.130	19.300	18.970	19.080	17.727	3,745,600
2025-02-28	19.100	19.440	19.060	19.230	17.866	5,764,882
2025-02-27	19.090	19.100	18.920	19.030	17.680	2,867,051
2025-02-26	18.920	19.120	18.850	19.030	17.680	3,708,631
2025-02-25	19.220	19.300	18.820	18.890	17.550	6,456,057
2025-02-24	19.390	19.540	19.160	19.220	17.857	5,281,626
2025-02-21	19.660	19.700	19.150	19.400	18.024	7,513,164
2025-02-20	19.750	19.790	19.610	19.660	18.266	3,301,769
2025-02-19	19.790	19.910	19.650	19.820	18.414	3,196,291
2025-02-18	19.670	19.940	19.620	19.770	18.368	4,453,000
2025-02-17	19.810	19.820	19.600	19.700	18.303	5,579,488
2025-02-14	19.960	19.960	19.580	19.750	18.349	7,317,500
2025-02-13	20.150	20.230	19.950	19.950	18.535	4,677,000
2025-02-12	20.260	20.280	20.010	20.160	18.730	3,490,611
2025-02-11	20.190	20.450	20.180	20.250	18.814	3,554,300
2025-02-10	20.340	20.400	20.150	20.200	18.767	4,417,790
2025-02-07	20.300	20.600	20.200	20.350	18.907	4,691,706
2025-02-06	20.400	20.500	20.200	20.300	18.860	4,444,600
2025-02-05	20.830	20.910	20.340	20.410	18.963	3,394,600
2025-01-27	20.770	21.050	20.700	20.910	19.427	4,863,500
2025-01-24	20.330	20.740	20.180	20.670	19.204	5,575,800
2025-01-23	20.040	20.510	20.040	20.320	18.879	4,839,034
2025-01-22	20.050	20.080	19.780	19.950	18.535	2,056,783
2025-01-21	20.130	20.150	19.920	20.080	18.656	2,128,200
2025-01-20	20.250	20.280	20.000	20.050	18.628	2,123,100
2025-01-17	20.100	20.240	19.850	20.140	18.712	2,429,480

← NewerPage 7 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.