China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.130	10.310	10.120	10.180	9.058	597,105
2024-07-22	10.310	10.400	9.990	10.120	9.005	1,181,903
2024-07-19	10.160	10.270	10.110	10.260	9.130	457,717
2024-07-18	9.920	10.140	9.920	10.120	9.005	630,667
2024-07-17	9.970	9.990	9.850	9.870	8.783	250,678
2024-07-16	10.400	10.500	10.400	10.470	8.749	390,561
2024-07-15	10.580	10.580	10.380	10.490	8.765	369,800
2024-07-12	10.580	10.610	10.470	10.540	8.807	290,700
2024-07-11	10.590	10.600	10.450	10.580	8.841	503,033
2024-07-10	10.540	10.580	10.490	10.550	8.815	299,900
2024-07-09	10.430	10.540	10.380	10.530	8.799	617,696
2024-07-08	10.350	10.550	10.350	10.450	8.732	423,362
2024-07-05	10.300	10.350	10.200	10.350	8.648	234,786
2024-07-04	10.150	10.350	10.110	10.300	8.607	565,597
2024-07-03	10.560	10.560	10.140	10.150	8.481	942,700
2024-07-02	10.470	10.580	10.440	10.550	8.815	536,726
2024-07-01	10.240	10.470	10.170	10.470	8.749	1,021,899
2024-06-28	10.010	10.220	10.010	10.190	8.515	588,650
2024-06-27	10.070	10.140	10.030	10.050	8.398	368,822
2024-06-26	9.780	10.070	9.780	10.060	8.406	1,108,587
2024-06-25	9.630	9.800	9.620	9.780	8.172	941,409
2024-06-24	9.660	9.700	9.490	9.560	7.988	457,700
2024-06-21	9.580	9.680	9.570	9.660	8.072	454,490
2024-06-20	9.560	9.610	9.530	9.590	8.013	347,862
2024-06-19	9.530	9.560	9.520	9.540	7.972	95,400
2024-06-18	9.480	9.540	9.480	9.520	7.955	187,700
2024-06-17	9.450	9.500	9.440	9.490	7.930	218,500
2024-06-14	9.320	9.420	9.320	9.400	7.855	264,800
2024-06-13	9.330	9.360	9.320	9.350	7.813	105,700
2024-06-12	9.310	9.360	9.280	9.360	7.821	178,884
2024-06-11	9.440	9.500	9.270	9.300	7.771	435,300
2024-06-07	9.380	9.470	9.360	9.440	7.888	414,038
2024-06-06	9.530	9.560	9.340	9.380	7.838	621,800
2024-06-05	9.500	9.580	9.500	9.530	7.963	145,338
2024-06-04	9.440	9.520	9.420	9.520	7.955	467,028
2024-06-03	9.410	9.440	9.390	9.420	7.871	234,491
2024-05-31	9.330	9.430	9.290	9.410	7.863	273,941
2024-05-30	9.550	9.570	9.310	9.330	7.796	763,107
2024-05-29	9.450	9.540	9.450	9.540	7.972	349,720
2024-05-28	9.380	9.470	9.380	9.420	7.871	242,402
2024-05-27	9.300	9.380	9.300	9.380	7.838	237,467
2024-05-24	9.230	9.350	9.230	9.300	7.771	210,628
2024-05-23	9.270	9.300	9.230	9.260	7.738	251,100
2024-05-22	9.240	9.300	9.220	9.260	7.738	247,600
2024-05-21	9.310	9.310	9.210	9.270	7.746	194,974
2024-05-20	9.260	9.270	9.200	9.270	7.746	191,176
2024-05-17	9.250	9.260	9.180	9.210	7.696	135,900
2024-05-16	9.200	9.340	9.180	9.180	7.671	339,700
2024-05-15	9.230	9.340	9.220	9.260	7.738	178,000
2024-05-14	9.310	9.400	9.170	9.220	7.704	313,900
2024-05-13	9.320	9.320	9.260	9.300	7.771	373,058
2024-05-10	9.270	9.330	9.270	9.320	7.788	387,755
2024-05-09	9.130	9.260	9.120	9.250	7.729	555,102
2024-05-08	9.110	9.180	9.110	9.140	7.637	221,160
2024-05-07	9.120	9.180	9.100	9.130	7.629	180,000
2024-05-06	9.010	9.150	9.010	9.110	7.612	705,400
2024-04-30	8.810	9.040	8.810	8.990	7.512	1,496,023
2024-04-29	8.720	8.780	8.650	8.780	7.336	334,332
2024-04-26	8.720	8.780	8.690	8.720	7.286	264,012
2024-04-25	8.680	8.770	8.670	8.750	7.311	242,940

← NewerPage 10 of 21 · 1,212 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.