China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.630	7.700	7.570	7.600	6.350	208,050
2023-10-25	7.410	7.490	7.410	7.490	6.259	23,000
2023-10-24	7.300	7.490	7.300	7.390	6.175	75,250
2023-10-23	7.350	7.350	7.300	7.310	6.108	74,599
2023-10-20	7.450	7.450	7.300	7.350	6.142	94,500
2023-10-19	7.430	7.480	7.350	7.400	6.183	56,653
2023-10-18	7.500	7.540	7.460	7.460	6.233	47,135
2023-10-17	7.550	7.550	7.470	7.500	6.267	41,874
2023-10-16	7.530	7.540	7.450	7.480	6.250	70,100
2023-10-13	7.580	7.580	7.430	7.430	6.208	146,643
2023-10-12	7.660	7.670	7.500	7.550	6.309	147,170
2023-10-11	7.610	7.630	7.580	7.580	6.334	122,101
2023-10-10	7.630	7.660	7.610	7.610	6.359	83,740
2023-10-09	7.700	7.700	7.610	7.640	6.384	134,540
2023-09-28	7.730	7.770	7.700	7.740	6.467	112,800
2023-09-27	7.750	7.790	7.710	7.770	6.493	76,200
2023-09-26	7.740	7.740	7.680	7.720	6.451	37,700
2023-09-25	7.710	7.730	7.670	7.720	6.451	50,370
2023-09-22	7.700	7.720	7.670	7.720	6.451	110,718
2023-09-21	7.770	7.770	7.660	7.700	6.434	113,300
2023-09-20	7.740	7.750	7.700	7.730	6.459	39,500
2023-09-19	7.750	7.780	7.730	7.740	6.467	79,519
2023-09-18	7.690	7.740	7.660	7.730	6.459	93,200
2023-09-15	7.790	7.790	7.720	7.730	6.459	106,350
2023-09-14	7.670	7.800	7.670	7.740	6.467	37,800
2023-09-13	7.740	7.740	7.660	7.670	6.409	112,900
2023-09-12	7.760	7.770	7.720	7.740	6.467	113,200
2023-09-11	7.770	7.800	7.740	7.780	6.501	81,400
2023-09-08	7.770	7.790	7.750	7.760	6.484	43,100
2023-09-07	7.770	7.800	7.770	7.780	6.501	37,700
2023-09-06	7.800	7.800	7.720	7.770	6.493	100,000
2023-09-05	7.750	7.780	7.730	7.740	6.467	63,459
2023-09-04	7.730	7.810	7.710	7.780	6.501	106,738
2023-09-01	7.670	7.830	7.660	7.730	6.459	164,300
2023-08-31	7.800	7.810	7.670	7.680	6.417	253,100
2023-08-30	7.810	7.830	7.730	7.760	6.484	92,450
2023-08-29	7.760	7.820	7.700	7.810	6.526	106,500
2023-08-28	7.860	7.930	7.730	7.770	6.493	153,000
2023-08-25	7.810	7.820	7.660	7.730	6.459	240,145
2023-08-24	7.780	7.820	7.720	7.760	6.484	140,700
2023-08-23	7.830	7.830	7.700	7.770	6.493	266,200
2023-08-22	7.810	7.840	7.770	7.810	6.526	168,400
2023-08-21	7.920	7.920	7.820	7.830	6.543	215,000
2023-08-18	7.940	7.970	7.910	7.910	6.610	75,400
2023-08-17	7.930	7.940	7.890	7.940	6.635	78,000
2023-08-16	7.880	7.920	7.880	7.900	6.601	41,800
2023-08-15	7.900	7.930	7.900	7.920	6.618	96,300
2023-08-14	7.920	7.920	7.860	7.900	6.601	191,800
2023-08-11	7.960	7.960	7.910	7.930	6.626	138,077
2023-08-10	7.980	7.990	7.930	7.960	6.651	91,649
2023-08-09	7.970	7.970	7.930	7.960	6.651	104,300
2023-08-08	7.960	8.000	7.920	7.970	6.660	164,600
2023-08-07	8.010	8.010	7.950	7.980	6.668	364,800
2023-08-04	8.010	8.050	7.980	8.010	6.693	232,800
2023-08-03	8.000	8.050	7.990	8.000	6.685	375,660
2023-08-02	8.020	8.070	8.000	8.040	6.718	515,900
2023-08-01	8.140	8.160	8.070	8.120	6.785	143,600
2023-07-31	8.150	8.150	8.100	8.140	6.802	269,696
2023-07-28	8.090	8.190	8.090	8.150	6.810	164,000
2023-07-27	8.050	8.100	8.050	8.080	6.752	151,200

← NewerPage 13 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.