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	18.710	19.000	18.710	18.780	18.780	146,900
2026-10-15	19.010	19.010	18.450	18.740	18.740	422,672
2026-10-14	18.740	19.240	18.730	19.010	19.010	386,020
2026-10-13	18.620	18.730	18.500	18.730	18.730	251,025
2026-10-12	18.680	18.680	18.570	18.650	18.650	128,300
2026-10-09	18.720	18.730	18.480	18.680	18.680	161,500
2026-10-08	18.420	18.680	18.380	18.680	18.680	153,460
2026-09-30	18.540	18.570	18.450	18.540	18.540	179,700
2026-09-29	18.420	18.530	18.330	18.530	18.530	141,333
2026-09-28	18.370	18.440	18.370	18.400	18.400	132,100
2026-09-24	18.260	18.380	18.260	18.370	18.370	165,828
2026-09-23	18.200	18.260	18.190	18.220	18.220	45,452
2026-09-22	18.210	18.270	18.160	18.230	18.230	89,118
2026-09-21	18.190	18.280	18.190	18.280	18.280	61,920
2026-09-18	18.120	18.270	18.120	18.260	18.260	133,576
2026-09-17	18.030	18.220	17.940	18.200	18.200	178,755
2026-09-16	18.000	18.130	17.990	18.130	18.130	105,895
2026-09-15	17.900	18.150	17.890	18.010	18.010	276,191
2026-09-14	18.370	18.450	17.970	18.210	18.210	253,196
2026-09-11	18.580	18.580	18.230	18.370	18.370	283,868
2026-09-10	18.330	18.520	18.280	18.500	18.500	537,417
2026-09-09	18.090	18.280	18.090	18.280	18.280	325,762
2026-09-08	17.960	18.080	17.950	18.050	18.050	252,554
2026-09-07	17.940	17.980	17.920	17.970	17.970	118,454
2026-09-04	17.810	17.950	17.810	17.950	17.950	140,098
2026-09-03	17.930	18.000	17.800	17.880	17.880	109,268
2026-09-02	17.790	18.000	17.710	17.940	17.940	178,000
2026-09-01	17.570	18.040	17.570	17.790	17.790	517,479
2026-08-31	17.250	17.560	17.240	17.560	17.560	588,400
2026-08-28	17.310	17.310	16.810	17.080	17.080	188,800
2026-08-27	17.300	17.400	17.230	17.380	17.380	91,200
2026-08-26	17.470	17.480	17.290	17.320	17.320	205,400
2026-08-25	17.370	17.450	17.330	17.450	17.450	158,000
2026-08-24	17.230	17.480	17.230	17.330	17.330	197,900
2026-08-21	17.180	17.250	17.160	17.220	17.220	79,700
2026-08-20	17.170	17.240	17.130	17.210	17.210	147,145
2026-08-19	17.080	17.160	17.060	17.160	17.160	113,990
2026-08-18	17.180	17.180	17.080	17.170	17.170	68,500
2026-08-17	16.960	17.160	16.950	17.140	17.140	206,015
2026-08-14	16.940	16.960	16.940	16.950	16.950	122,100
2026-08-13	16.870	16.960	16.860	16.890	16.890	249,969
2026-08-12	16.780	16.790	16.710	16.770	16.770	83,400
2026-08-11	16.770	16.780	16.700	16.730	16.730	121,800
2026-08-10	16.650	16.750	16.510	16.680	16.680	89,600
2026-08-07	16.520	16.660	16.520	16.560	16.560	54,800
2026-08-06	16.660	16.670	16.480	16.540	16.540	188,769
2026-08-05	16.770	16.770	16.670	16.720	16.720	49,100
2026-08-04	16.690	16.800	16.680	16.690	16.690	69,900
2026-08-03	16.560	16.840	16.560	16.710	16.710	35,773
2026-07-31	16.900	16.900	16.660	16.680	16.680	168,530
2026-07-30	16.820	16.870	16.730	16.750	16.750	244,100
2026-07-29	16.570	16.830	16.570	16.800	16.800	452,497
2026-07-28	16.450	16.550	16.450	16.550	16.550	120,900
2026-07-27	16.370	16.540	16.330	16.520	16.520	64,581
2026-07-24	16.500	16.530	16.380	16.420	16.420	170,900
2026-07-23	16.550	16.550	16.350	16.490	16.490	168,130
2026-07-22	16.460	16.510	16.400	16.510	16.510	304,855
2026-07-21	16.500	16.500	16.270	16.370	16.370	175,000
2026-07-20	16.210	16.470	16.210	16.440	16.440	634,629
2026-07-17	15.990	16.200	15.990	16.140	16.140	325,136

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.9157 CNY
2025-06-25	0.8071 CNY
2024-07-17	0.6381 CNY
2023-06-28	0.5009 CNY
2022-05-17	0.5222 CNY
2021-07-21	0.4632 CNY
2020-07-15	0.5010 CNY
2019-07-10	0.1297 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.