China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.010	25.160	24.440	24.830	24.830	4,922,178
2026-10-15	25.830	26.280	24.730	24.850	24.850	6,079,866
2026-10-14	25.230	26.880	25.220	26.250	26.250	6,792,576
2026-10-13	24.870	25.460	24.690	25.440	25.440	3,296,401
2026-10-12	24.750	24.970	24.500	24.900	24.900	3,105,337
2026-10-09	24.650	24.780	24.200	24.630	24.630	3,280,959
2026-10-08	24.150	24.880	23.950	24.610	24.610	3,411,280
2026-09-30	23.940	24.200	23.610	24.180	24.180	3,284,185
2026-09-29	24.120	24.660	23.700	24.400	24.400	4,104,400
2026-09-28	23.050	24.290	22.940	24.120	24.120	6,834,385
2026-09-24	22.780	23.320	22.770	23.260	23.260	2,148,957
2026-09-23	22.780	23.000	22.730	22.810	22.810	1,260,804
2026-09-22	23.100	23.190	22.530	22.910	22.910	3,213,312
2026-09-21	23.090	23.360	22.900	23.090	23.090	2,054,800
2026-09-18	23.250	23.570	22.920	23.090	23.090	2,319,798
2026-09-17	23.110	23.320	22.740	23.180	23.180	2,450,446
2026-09-16	23.090	23.320	22.910	23.230	23.230	2,057,700
2026-09-15	22.900	23.370	22.730	23.210	23.210	2,512,127
2026-09-14	23.200	23.560	22.740	22.880	22.880	3,114,500
2026-09-11	23.400	23.630	23.270	23.340	23.340	2,184,202
2026-09-10	23.430	23.660	23.300	23.540	23.540	2,732,300
2026-09-09	23.300	23.660	23.100	23.430	23.430	2,749,700
2026-09-08	23.100	23.350	22.710	23.250	23.250	2,796,787
2026-09-07	23.850	23.880	22.980	23.190	23.190	4,215,308
2026-09-04	23.760	23.990	23.500	23.770	23.770	2,634,878
2026-09-03	23.900	24.290	23.680	23.760	23.760	3,107,800
2026-09-02	24.500	24.550	23.930	23.930	23.930	2,735,144
2026-09-01	24.120	24.960	24.020	24.570	24.570	5,487,503
2026-08-31	23.220	24.090	23.090	23.920	23.920	7,964,544
2026-08-28	22.600	22.880	22.510	22.700	22.700	2,258,300
2026-08-27	22.870	23.000	22.550	22.700	22.700	2,046,600
2026-08-26	23.250	23.380	22.810	22.900	22.900	2,652,933
2026-08-25	23.390	23.720	23.050	23.340	23.340	3,442,600
2026-08-24	22.790	23.560	22.620	23.170	23.170	4,728,144
2026-08-21	22.900	23.380	22.810	22.840	22.840	3,030,272
2026-08-20	22.720	23.200	22.600	22.890	22.890	3,254,202
2026-08-19	22.460	22.950	22.360	22.510	22.510	3,188,423
2026-08-18	22.120	22.490	21.820	22.470	22.470	3,465,875
2026-08-17	21.390	21.830	21.220	21.790	21.790	1,766,240
2026-08-14	21.600	21.600	21.340	21.360	21.360	1,223,310
2026-08-13	21.710	21.820	21.520	21.540	21.540	1,045,848
2026-08-12	21.820	21.990	21.550	21.650	21.650	1,425,050
2026-08-11	22.170	22.330	21.820	21.820	21.820	1,705,700
2026-08-10	21.690	22.300	21.540	22.170	22.170	2,696,000
2026-08-07	22.120	22.220	21.600	21.660	21.660	2,355,940
2026-08-06	21.900	22.190	21.790	22.050	22.050	1,907,933
2026-08-05	22.070	22.200	21.750	21.950	21.950	2,140,967
2026-08-04	22.190	22.220	21.720	22.210	22.210	2,881,651
2026-08-03	22.080	22.480	22.000	22.100	22.100	2,527,300
2026-07-31	21.930	22.170	21.560	22.140	22.140	3,300,608
2026-07-30	21.660	22.200	21.510	22.200	22.200	3,572,985
2026-07-29	21.280	22.220	21.200	21.650	21.650	5,514,670
2026-07-28	20.850	21.380	20.750	21.320	21.320	3,316,201
2026-07-27	20.960	21.190	20.860	21.100	21.100	2,721,600
2026-07-24	21.100	21.440	20.940	20.990	20.990	3,803,199
2026-07-23	22.090	22.090	21.080	21.420	21.420	6,469,959
2026-07-22	21.700	22.930	21.150	22.930	22.930	8,161,190
2026-07-21	22.380	22.680	21.560	21.770	21.770	6,473,774
2026-07-20	21.850	22.720	21.600	22.700	22.700	6,479,903
2026-07-17	20.940	22.140	20.900	22.000	22.000	8,943,170

Page 1 of 5 · 241 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.