China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.100	20.240	19.850	20.140	18.712	2,429,480
2025-01-16	20.170	20.260	20.010	20.150	18.721	2,669,375
2025-01-15	20.210	20.600	20.130	20.170	18.740	4,345,061
2025-01-14	19.910	20.380	19.910	20.210	18.777	3,925,461
2025-01-13	20.000	20.260	19.810	20.030	18.609	3,624,074
2025-01-10	19.670	20.240	19.650	20.030	18.609	5,514,502
2025-01-09	19.940	19.950	19.600	19.710	18.312	2,882,668
2025-01-08	19.720	20.170	19.680	19.910	18.498	4,105,000
2025-01-07	19.720	19.750	19.570	19.740	18.340	2,564,160
2025-01-06	19.800	19.990	19.530	19.740	18.340	3,532,783
2025-01-03	19.990	20.190	19.740	19.850	18.442	4,333,602
2025-01-02	20.400	20.570	19.770	19.910	18.498	6,545,900
2024-12-31	20.540	20.670	20.410	20.470	19.018	4,159,784
2024-12-30	20.590	20.740	20.380	20.540	19.083	4,823,396
2024-12-27	20.580	20.660	20.410	20.590	19.130	3,662,769
2024-12-26	20.790	20.880	20.420	20.560	19.102	5,010,166
2024-12-25	20.750	20.880	20.500	20.790	19.316	5,487,061
2024-12-24	20.440	20.820	20.320	20.810	19.334	6,304,782
2024-12-23	20.230	20.680	20.200	20.420	18.972	7,756,928
2024-12-20	20.150	20.240	20.030	20.220	18.786	4,128,807
2024-12-19	20.450	20.600	19.960	20.150	18.721	6,943,871
2024-12-18	20.480	20.990	20.460	20.570	19.111	14,297,261
2024-12-17	20.200	20.540	20.160	20.250	18.814	6,632,471
2024-12-16	19.970	20.400	19.910	20.220	18.786	9,690,867
2024-12-13	20.350	20.370	19.910	19.910	18.498	8,991,948
2024-12-12	20.470	20.480	20.310	20.350	18.907	4,917,100
2024-12-11	20.580	20.700	20.400	20.450	19.000	5,799,571
2024-12-10	21.090	21.100	20.510	20.580	19.120	7,214,096
2024-12-09	20.910	20.990	20.610	20.670	19.204	4,774,179
2024-12-06	20.670	21.020	20.630	20.810	19.334	7,218,965
2024-12-05	20.950	21.100	20.520	20.620	19.158	5,652,400
2024-12-04	20.760	21.100	20.580	20.960	19.473	9,191,000
2024-12-03	20.220	20.770	20.120	20.760	19.288	9,011,106
2024-12-02	20.160	20.480	19.910	20.250	18.814	6,921,931
2024-11-29	19.900	20.210	19.870	20.160	18.730	5,413,900
2024-11-28	19.900	20.080	19.860	19.910	18.498	4,423,900
2024-11-27	19.630	19.910	19.560	19.900	18.489	4,448,857
2024-11-26	19.660	20.050	19.500	19.750	18.349	6,347,252
2024-11-25	19.910	20.090	19.570	19.640	18.247	6,312,716
2024-11-22	20.700	20.850	19.890	19.900	18.489	10,980,109
2024-11-21	20.740	20.850	20.500	20.760	19.288	9,566,563
2024-11-20	20.840	21.010	20.560	20.910	19.427	14,923,666
2024-11-19	21.990	21.990	20.550	21.200	19.696	22,101,045
2024-11-18	21.500	22.590	21.080	22.140	20.570	32,817,116
2024-11-15	20.320	20.810	19.860	20.540	19.083	11,857,262
2024-11-14	20.040	20.390	19.900	20.320	18.879	10,487,493
2024-11-13	19.950	20.080	19.810	20.030	18.609	4,565,050
2024-11-12	19.950	20.220	19.840	20.030	18.609	7,263,669
2024-11-11	20.100	20.200	19.800	19.930	18.517	7,295,116
2024-11-08	20.760	20.880	20.130	20.260	18.823	11,494,798
2024-11-07	20.270	20.650	20.100	20.650	19.185	7,657,422
2024-11-06	20.600	20.720	20.360	20.440	18.990	7,072,304
2024-11-05	20.480	20.650	20.350	20.600	19.139	9,037,906
2024-11-04	20.260	20.570	19.970	20.550	19.093	8,427,655
2024-11-01	20.460	20.490	20.080	20.310	18.870	8,703,200
2024-10-31	20.790	20.800	20.200	20.410	18.963	7,388,680
2024-10-30	21.100	21.190	20.640	20.800	19.325	6,651,100
2024-10-29	21.310	21.340	20.990	21.150	19.650	4,980,841
2024-10-28	21.220	21.320	20.850	21.310	19.799	5,548,201
2024-10-25	21.530	21.540	21.110	21.210	19.706	7,334,020

← NewerPage 8 of 21 · 1,215 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.