China Merchants Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.630 | 8.730 | 8.630 | 8.690 | 7.261 | 90,800 |
| 2024-04-23 | 8.670 | 8.710 | 8.610 | 8.630 | 7.211 | 137,100 |
| 2024-04-22 | 8.700 | 8.740 | 8.610 | 8.650 | 7.228 | 242,645 |
| 2024-04-19 | 8.720 | 8.750 | 8.700 | 8.710 | 7.278 | 74,800 |
| 2024-04-18 | 8.780 | 8.780 | 8.680 | 8.710 | 7.278 | 250,306 |
| 2024-04-17 | 8.680 | 8.780 | 8.680 | 8.770 | 7.328 | 226,854 |
| 2024-04-16 | 8.770 | 8.770 | 8.660 | 8.680 | 7.253 | 201,800 |
| 2024-04-15 | 8.600 | 8.780 | 8.600 | 8.780 | 7.336 | 381,744 |
| 2024-04-12 | 8.720 | 8.760 | 8.600 | 8.620 | 7.203 | 244,100 |
| 2024-04-11 | 8.680 | 8.760 | 8.680 | 8.720 | 7.286 | 125,200 |
| 2024-04-10 | 8.680 | 8.770 | 8.680 | 8.700 | 7.270 | 200,990 |
| 2024-04-09 | 8.700 | 8.780 | 8.610 | 8.670 | 7.245 | 349,377 |
| 2024-04-08 | 8.630 | 8.770 | 8.630 | 8.700 | 7.270 | 437,800 |
| 2024-04-03 | 8.490 | 8.640 | 8.470 | 8.630 | 7.211 | 453,020 |
| 2024-04-02 | 8.450 | 8.480 | 8.400 | 8.470 | 7.077 | 442,499 |
| 2024-04-01 | 8.100 | 8.450 | 8.100 | 8.390 | 7.011 | 508,500 |
| 2024-03-29 | 8.430 | 8.480 | 8.420 | 8.460 | 7.069 | 109,500 |
| 2024-03-28 | 8.360 | 8.480 | 8.360 | 8.470 | 7.077 | 400,733 |
| 2024-03-27 | 8.410 | 8.420 | 8.390 | 8.390 | 7.011 | 160,000 |
| 2024-03-26 | 8.390 | 8.410 | 8.370 | 8.410 | 7.027 | 146,529 |
| 2024-03-25 | 8.300 | 8.400 | 8.210 | 8.360 | 6.986 | 147,576 |
| 2024-03-22 | 8.410 | 8.430 | 8.300 | 8.350 | 6.977 | 224,194 |
| 2024-03-21 | 8.410 | 8.440 | 8.410 | 8.410 | 7.027 | 152,600 |
| 2024-03-20 | 8.350 | 8.420 | 8.350 | 8.410 | 7.027 | 128,700 |
| 2024-03-19 | 8.370 | 8.400 | 8.330 | 8.370 | 6.994 | 190,900 |
| 2024-03-18 | 8.280 | 8.360 | 8.280 | 8.360 | 6.986 | 130,100 |
| 2024-03-15 | 8.350 | 8.380 | 8.300 | 8.300 | 6.935 | 146,028 |
| 2024-03-14 | 8.290 | 8.360 | 8.290 | 8.340 | 6.969 | 111,980 |
| 2024-03-13 | 8.320 | 8.320 | 8.280 | 8.310 | 6.944 | 238,891 |
| 2024-03-12 | 8.440 | 8.440 | 8.240 | 8.320 | 6.952 | 449,531 |
| 2024-03-11 | 8.430 | 8.450 | 8.410 | 8.430 | 7.044 | 151,900 |
| 2024-03-08 | 8.400 | 8.450 | 8.400 | 8.440 | 7.052 | 142,635 |
| 2024-03-07 | 8.400 | 8.460 | 8.390 | 8.400 | 7.019 | 241,100 |
| 2024-03-06 | 8.420 | 8.450 | 8.400 | 8.430 | 7.044 | 235,706 |
| 2024-03-05 | 8.360 | 8.450 | 8.360 | 8.430 | 7.044 | 281,600 |
| 2024-03-04 | 8.380 | 8.430 | 8.370 | 8.390 | 7.011 | 219,928 |
| 2024-03-01 | 8.430 | 8.440 | 8.360 | 8.380 | 7.002 | 309,497 |
| 2024-02-29 | 8.310 | 8.460 | 8.300 | 8.440 | 7.052 | 402,755 |
| 2024-02-28 | 8.460 | 8.480 | 8.300 | 8.310 | 6.944 | 443,299 |
| 2024-02-27 | 8.250 | 8.460 | 8.230 | 8.410 | 7.027 | 579,329 |
| 2024-02-26 | 8.230 | 8.300 | 8.230 | 8.260 | 6.902 | 240,849 |
| 2024-02-23 | 8.150 | 8.260 | 8.150 | 8.260 | 6.902 | 426,291 |
| 2024-02-22 | 8.180 | 8.180 | 8.120 | 8.160 | 6.818 | 230,035 |
| 2024-02-21 | 8.180 | 8.190 | 8.100 | 8.170 | 6.827 | 465,552 |
| 2024-02-20 | 8.110 | 8.160 | 8.060 | 8.140 | 6.802 | 185,514 |
| 2024-02-19 | 8.080 | 8.140 | 8.000 | 8.110 | 6.777 | 538,104 |
| 2024-02-08 | 7.970 | 8.090 | 7.940 | 8.060 | 6.735 | 341,000 |
| 2024-02-07 | 7.920 | 7.930 | 7.880 | 7.910 | 6.610 | 178,700 |
| 2024-02-06 | 7.800 | 7.950 | 7.800 | 7.910 | 6.610 | 301,800 |
| 2024-02-05 | 7.920 | 7.980 | 7.710 | 7.800 | 6.518 | 440,680 |
| 2024-02-02 | 7.970 | 8.040 | 7.890 | 7.970 | 6.660 | 467,373 |
| 2024-02-01 | 7.960 | 7.980 | 7.900 | 7.910 | 6.610 | 229,578 |
| 2024-01-31 | 7.920 | 7.980 | 7.910 | 7.960 | 6.651 | 182,845 |
| 2024-01-30 | 7.950 | 7.990 | 7.930 | 7.950 | 6.643 | 235,600 |
| 2024-01-29 | 7.980 | 7.980 | 7.940 | 7.970 | 6.660 | 148,378 |
| 2024-01-26 | 8.080 | 8.080 | 7.910 | 7.970 | 6.660 | 232,200 |
| 2024-01-25 | 7.860 | 8.000 | 7.850 | 7.970 | 6.660 | 397,200 |
| 2024-01-24 | 7.730 | 7.830 | 7.690 | 7.810 | 6.526 | 251,650 |
| 2024-01-23 | 7.600 | 7.730 | 7.600 | 7.700 | 6.434 | 137,000 |
| 2024-01-22 | 7.780 | 7.780 | 7.600 | 7.630 | 6.376 | 226,400 |
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.