China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.800	7.830	7.770	7.780	6.501	67,300
2024-01-18	7.750	7.780	7.710	7.780	6.501	227,400
2024-01-17	7.890	7.890	7.750	7.750	6.476	284,600
2024-01-16	7.860	7.960	7.860	7.860	6.568	144,600
2024-01-15	7.850	7.920	7.810	7.900	6.601	158,350
2024-01-12	7.790	7.850	7.790	7.830	6.543	182,994
2024-01-11	7.730	7.800	7.730	7.760	6.484	57,500
2024-01-10	7.810	7.840	7.740	7.740	6.467	337,300
2024-01-09	7.750	7.830	7.750	7.830	6.543	126,278
2024-01-08	7.830	7.860	7.730	7.730	6.459	165,360
2024-01-05	7.800	7.880	7.800	7.850	6.559	363,260
2024-01-04	7.730	7.840	7.730	7.790	6.509	217,760
2024-01-03	7.720	7.760	7.720	7.760	6.484	182,650
2024-01-02	7.700	7.750	7.700	7.730	6.459	156,800
2023-12-29	7.710	7.710	7.670	7.690	6.426	150,000
2023-12-28	7.640	7.700	7.640	7.670	6.409	161,718
2023-12-27	7.660	7.660	7.620	7.650	6.392	89,000
2023-12-26	7.630	7.640	7.620	7.630	6.376	19,835
2023-12-25	7.620	7.670	7.620	7.640	6.384	57,577
2023-12-22	7.690	7.690	7.600	7.630	6.376	73,777
2023-12-21	7.560	7.630	7.560	7.620	6.367	44,100
2023-12-20	7.580	7.630	7.550	7.610	6.359	153,200
2023-12-19	7.630	7.640	7.560	7.620	6.367	228,160
2023-12-18	7.650	7.680	7.640	7.650	6.392	53,100
2023-12-15	7.650	7.720	7.630	7.650	6.392	97,300
2023-12-14	7.680	7.700	7.620	7.650	6.392	77,400
2023-12-13	7.700	7.700	7.640	7.680	6.417	45,900
2023-12-12	7.630	7.710	7.630	7.690	6.426	162,031
2023-12-11	7.560	7.640	7.550	7.640	6.384	254,697
2023-12-08	7.550	7.620	7.540	7.590	6.342	97,800
2023-12-07	7.560	7.590	7.530	7.590	6.342	36,062
2023-12-06	7.570	7.590	7.500	7.590	6.342	61,700
2023-12-05	7.560	7.630	7.560	7.570	6.325	136,000
2023-12-04	7.520	7.640	7.510	7.610	6.359	253,900
2023-12-01	7.500	7.540	7.480	7.500	6.267	89,214
2023-11-30	7.440	7.500	7.370	7.490	6.259	268,500
2023-11-29	7.450	7.540	7.430	7.460	6.233	96,580
2023-11-28	7.490	7.540	7.350	7.520	6.284	357,000
2023-11-27	7.550	7.550	7.450	7.470	6.242	105,300
2023-11-24	7.580	7.640	7.540	7.560	6.317	97,900
2023-11-23	7.590	7.640	7.570	7.620	6.367	119,674
2023-11-22	7.620	7.660	7.610	7.610	6.359	80,400
2023-11-21	7.630	7.680	7.610	7.630	6.376	125,697
2023-11-20	7.620	7.650	7.560	7.630	6.376	138,000
2023-11-17	7.560	7.610	7.530	7.550	6.309	98,040
2023-11-16	7.610	7.610	7.540	7.590	6.342	41,600
2023-11-15	7.600	7.610	7.530	7.610	6.359	111,900
2023-11-14	7.550	7.590	7.540	7.560	6.317	60,600
2023-11-13	7.600	7.600	7.530	7.550	6.309	119,600
2023-11-10	7.590	7.600	7.540	7.550	6.309	62,900
2023-11-09	7.610	7.640	7.560	7.560	6.317	80,200
2023-11-08	7.650	7.670	7.610	7.610	6.359	50,950
2023-11-07	7.590	7.650	7.590	7.650	6.392	20,214
2023-11-06	7.540	7.700	7.540	7.690	6.426	184,300
2023-11-03	7.570	7.570	7.530	7.550	6.309	61,000
2023-11-02	7.590	7.590	7.500	7.540	6.300	91,100
2023-11-01	7.570	7.570	7.510	7.520	6.284	52,900
2023-10-31	7.620	7.620	7.540	7.570	6.325	49,000
2023-10-30	7.690	7.720	7.580	7.610	6.359	78,200
2023-10-27	7.610	7.620	7.530	7.600	6.350	143,200

← NewerPage 12 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.