China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.590	21.620	21.360	21.500	19.975	3,673,200
2024-10-23	21.650	21.820	21.500	21.590	20.059	6,908,204
2024-10-22	22.030	22.090	21.410	21.630	20.096	10,299,978
2024-10-21	22.400	22.460	21.760	22.040	20.477	9,618,215
2024-10-18	21.400	21.980	21.190	21.620	20.087	6,938,813
2024-10-17	22.400	22.490	21.420	21.460	19.938	9,031,776
2024-10-16	22.380	22.590	22.110	22.360	20.774	4,044,348
2024-10-15	23.500	23.500	22.300	22.340	20.756	8,044,016
2024-10-14	22.850	23.450	22.600	23.010	21.378	11,678,176
2024-10-11	22.520	22.820	22.100	22.440	20.849	6,567,914
2024-10-10	21.920	23.140	21.910	22.490	20.895	8,139,712
2024-10-09	22.800	22.800	21.750	21.910	20.356	11,462,735
2024-10-08	24.940	24.940	22.000	22.940	21.313	15,798,061
2024-09-30	20.860	22.700	20.620	22.690	21.081	15,552,671
2024-09-27	20.830	21.160	20.000	20.810	19.334	14,988,900
2024-09-26	20.460	20.750	20.000	20.700	19.232	6,476,500
2024-09-25	20.450	21.100	20.130	20.550	19.093	5,578,705
2024-09-24	18.960	19.960	18.900	19.960	18.544	7,222,600
2024-09-23	18.890	19.030	18.720	18.920	17.578	2,822,200
2024-09-20	18.900	19.040	18.660	19.030	17.680	4,556,300
2024-09-19	19.600	19.600	18.720	18.960	17.615	6,349,054
2024-09-18	18.340	19.750	18.340	19.580	18.191	8,252,200
2024-09-13	18.910	19.120	18.330	18.370	17.067	5,456,301
2024-09-12	18.900	19.210	18.560	18.900	17.560	4,518,704
2024-09-11	20.000	20.000	18.840	19.030	17.680	9,437,854
2024-09-10	20.100	20.220	19.940	20.200	18.767	3,615,900
2024-09-09	20.550	20.680	20.110	20.160	18.730	3,250,882
2024-09-06	20.500	21.170	20.400	20.620	19.158	3,485,136
2024-09-05	20.580	20.600	20.180	20.510	19.055	2,965,345
2024-09-04	20.430	20.750	20.180	20.630	19.167	3,853,700
2024-09-03	21.210	21.250	20.450	20.500	19.046	6,197,686
2024-09-02	20.590	21.430	20.400	21.200	19.696	10,602,196
2024-08-30	20.000	20.170	19.440	19.990	18.572	5,906,610
2024-08-29	20.880	20.940	20.040	20.070	18.647	6,970,819
2024-08-28	21.180	21.400	20.860	20.990	19.501	2,388,200
2024-08-27	21.180	21.340	21.050	21.160	19.659	2,020,100
2024-08-26	21.440	21.440	20.760	21.200	19.696	2,841,489
2024-08-23	21.540	21.600	21.140	21.440	19.919	3,272,557
2024-08-22	21.050	21.620	20.900	21.540	20.012	5,356,700
2024-08-21	20.490	21.220	20.490	21.100	19.604	5,734,734
2024-08-20	20.770	20.900	20.470	20.680	19.213	4,173,000
2024-08-19	19.900	20.800	19.830	20.790	19.316	7,386,791
2024-08-16	20.340	20.370	19.860	19.910	18.498	3,767,900
2024-08-15	20.120	20.380	20.070	20.340	18.897	3,282,200
2024-08-14	20.380	20.540	20.090	20.110	18.684	3,195,900
2024-08-13	19.960	20.340	19.900	20.310	18.870	5,309,672
2024-08-12	19.960	20.050	19.790	19.960	18.544	2,539,500
2024-08-09	20.060	20.140	19.950	19.960	18.544	2,809,800
2024-08-08	20.350	20.480	20.010	20.060	18.637	2,816,300
2024-08-07	20.200	20.480	20.100	20.350	18.907	3,671,600
2024-08-06	20.300	20.390	19.840	20.250	18.814	4,290,200
2024-08-05	20.370	20.640	20.050	20.280	18.842	5,734,831
2024-08-02	20.160	20.580	20.080	20.480	19.028	5,863,663
2024-08-01	20.010	20.620	19.610	20.430	18.981	11,234,082
2024-07-31	21.270	21.290	19.800	20.150	18.721	15,409,040
2024-07-30	21.000	21.500	20.750	21.410	19.892	4,836,570
2024-07-29	20.690	21.140	20.670	21.080	19.585	5,309,400
2024-07-26	21.560	21.610	20.660	20.870	19.390	8,039,000
2024-07-25	21.000	22.010	20.900	21.560	20.031	8,429,831
2024-07-24	20.690	21.300	20.530	21.080	19.585	6,804,818

← NewerPage 9 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.