China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.070	8.090	8.050	8.050	6.726	216,962
2023-07-25	8.030	8.070	8.030	8.060	6.735	199,200
2023-07-24	8.010	8.030	7.990	7.990	6.676	201,500
2023-07-21	8.020	8.030	8.000	8.020	6.701	93,100
2023-07-20	8.020	8.030	8.000	8.000	6.685	196,500
2023-07-19	8.000	8.030	8.000	8.020	6.701	383,400
2023-07-18	8.020	8.020	7.960	7.980	6.668	161,600
2023-07-17	8.020	8.030	7.960	8.020	6.701	296,100
2023-07-14	8.050	8.050	8.000	8.020	6.701	97,400
2023-07-13	7.990	8.050	7.970	8.050	6.726	135,381
2023-07-12	8.050	8.050	7.960	7.970	6.660	210,200
2023-07-11	8.090	8.090	8.000	8.040	6.718	107,010
2023-07-10	8.120	8.120	8.020	8.060	6.735	217,300
2023-07-07	8.080	8.100	8.050	8.100	6.768	199,017
2023-07-06	8.140	8.150	8.080	8.090	6.760	70,687
2023-07-05	8.150	8.150	8.090	8.100	6.768	180,602
2023-07-04	8.150	8.160	8.110	8.140	6.802	117,901
2023-07-03	8.190	8.190	8.090	8.150	6.810	484,369
2023-06-30	8.150	8.150	8.080	8.110	6.777	85,900
2023-06-29	8.080	8.110	8.060	8.100	6.768	373,200
2023-06-28	8.060	8.060	7.990	8.060	6.735	205,952
2023-06-27	8.400	8.460	8.340	8.460	6.651	272,128
2023-06-26	8.370	8.390	8.310	8.390	6.596	206,380
2023-06-21	8.410	8.410	8.310	8.370	6.580	165,000
2023-06-20	8.410	8.470	8.400	8.400	6.603	197,500
2023-06-19	8.420	8.460	8.390	8.410	6.611	126,000
2023-06-16	8.380	8.420	8.360	8.400	6.603	137,300
2023-06-15	8.360	8.380	8.320	8.360	6.572	112,800
2023-06-14	8.410	8.410	8.330	8.360	6.572	86,300
2023-06-13	8.440	8.440	8.370	8.390	6.596	140,256
2023-06-12	8.440	8.470	8.400	8.420	6.619	85,400
2023-06-09	8.440	8.490	8.410	8.450	6.643	78,900
2023-06-08	8.550	8.550	8.440	8.480	6.666	74,701
2023-06-07	8.380	8.500	8.370	8.490	6.674	189,376
2023-06-06	8.390	8.440	8.350	8.380	6.588	113,400
2023-06-05	8.360	8.380	8.320	8.350	6.564	122,600
2023-06-02	8.270	8.370	8.270	8.360	6.572	121,600
2023-06-01	8.260	8.330	8.260	8.270	6.501	86,200
2023-05-31	8.390	8.390	8.270	8.300	6.525	196,800
2023-05-30	8.350	8.420	8.320	8.370	6.580	164,600
2023-05-29	8.340	8.440	8.320	8.390	6.596	159,500
2023-05-26	8.260	8.380	8.240	8.340	6.556	108,900
2023-05-25	8.330	8.350	8.250	8.290	6.517	209,250
2023-05-24	8.310	8.390	8.310	8.330	6.548	105,400
2023-05-23	8.500	8.500	8.350	8.390	6.596	372,700
2023-05-22	8.500	8.500	8.460	8.500	6.682	234,072
2023-05-19	8.570	8.580	8.470	8.500	6.682	172,400
2023-05-18	8.590	8.590	8.530	8.550	6.721	100,700
2023-05-17	8.520	8.570	8.510	8.530	6.706	126,900
2023-05-16	8.580	8.580	8.510	8.550	6.721	95,000
2023-05-15	8.530	8.560	8.470	8.560	6.729	207,200
2023-05-12	8.570	8.570	8.470	8.550	6.721	101,900
2023-05-11	8.510	8.590	8.510	8.570	6.737	208,990
2023-05-10	8.580	8.590	8.470	8.510	6.690	380,200
2023-05-09	8.820	8.870	8.560	8.580	6.745	478,068
2023-05-08	8.760	8.830	8.720	8.800	6.918	354,009
2023-05-05	8.830	8.830	8.620	8.700	6.839	230,776
2023-05-04	8.510	8.870	8.370	8.720	6.855	766,670
2023-04-28	8.610	8.640	8.500	8.640	6.792	505,275
2023-04-27	8.680	8.760	8.550	8.630	6.784	428,890

← NewerPage 14 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.