China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.450	8.650	8.420	8.570	6.737	455,100
2023-04-25	8.390	8.490	8.360	8.410	6.611	405,100
2023-04-24	8.370	8.420	8.360	8.360	6.572	199,000
2023-04-21	8.430	8.460	8.370	8.390	6.596	341,800
2023-04-20	8.430	8.440	8.340	8.380	6.588	240,590
2023-04-19	8.390	8.430	8.340	8.410	6.611	247,600
2023-04-18	8.370	8.390	8.320	8.380	6.588	183,800
2023-04-17	8.210	8.400	8.210	8.370	6.580	693,047
2023-04-14	8.240	8.260	8.080	8.220	6.462	456,259
2023-04-13	8.180	8.280	8.130	8.160	6.415	259,200
2023-04-12	8.260	8.270	8.230	8.250	6.485	141,100
2023-04-11	8.190	8.250	8.160	8.210	6.454	164,190
2023-04-10	8.300	8.300	8.180	8.180	6.430	558,000
2023-04-07	8.270	8.320	8.260	8.310	6.533	151,350
2023-04-06	8.250	8.320	8.250	8.280	6.509	91,400
2023-04-04	8.200	8.320	8.150	8.270	6.501	879,569
2023-04-03	8.140	8.200	8.130	8.150	6.407	244,049
2023-03-31	8.190	8.190	8.120	8.140	6.399	158,783
2023-03-30	8.140	8.190	8.110	8.170	6.423	127,847
2023-03-29	8.010	8.230	8.010	8.170	6.423	521,881
2023-03-28	7.980	8.070	7.930	8.000	6.289	155,400
2023-03-27	8.120	8.120	8.000	8.020	6.305	156,875
2023-03-24	8.050	8.110	7.990	8.100	6.368	138,900
2023-03-23	8.020	8.050	7.970	7.990	6.281	213,010
2023-03-22	8.040	8.070	8.040	8.070	6.344	64,390
2023-03-21	8.030	8.080	7.980	8.030	6.313	119,400
2023-03-20	8.040	8.080	8.040	8.070	6.344	69,190
2023-03-17	8.080	8.160	8.040	8.040	6.320	183,629
2023-03-16	8.010	8.080	7.980	8.040	6.320	78,900
2023-03-15	8.010	8.110	8.010	8.060	6.336	180,888
2023-03-14	8.000	8.050	7.920	7.960	6.257	168,400
2023-03-13	7.950	8.020	7.900	8.000	6.289	162,300
2023-03-10	8.090	8.090	7.980	8.030	6.313	254,976
2023-03-09	8.090	8.140	8.070	8.120	6.383	196,300
2023-03-08	8.200	8.230	8.090	8.130	6.391	397,234
2023-03-07	8.250	8.250	8.160	8.170	6.423	287,286
2023-03-06	8.230	8.270	8.150	8.240	6.478	262,734
2023-03-03	8.230	8.270	8.200	8.260	6.493	209,100
2023-03-02	8.200	8.230	8.160	8.220	6.462	345,700
2023-03-01	8.200	8.210	8.160	8.200	6.446	249,880
2023-02-28	8.240	8.250	8.160	8.200	6.446	223,800
2023-02-27	8.220	8.240	8.210	8.210	6.454	144,500
2023-02-24	8.260	8.260	8.230	8.240	6.478	115,916
2023-02-23	8.270	8.280	8.240	8.250	6.485	210,560
2023-02-22	8.260	8.280	8.230	8.270	6.501	101,700
2023-02-21	8.230	8.340	8.230	8.270	6.501	88,200
2023-02-20	8.210	8.290	8.210	8.270	6.501	132,730
2023-02-17	8.230	8.280	8.220	8.280	6.509	59,645
2023-02-16	8.310	8.310	8.250	8.290	6.517	250,001
2023-02-15	8.310	8.350	8.280	8.300	6.525	75,600
2023-02-14	8.370	8.380	8.290	8.340	6.556	162,995
2023-02-13	8.360	8.370	8.330	8.360	6.572	107,200
2023-02-10	8.340	8.340	8.300	8.340	6.556	203,000
2023-02-09	8.320	8.320	8.270	8.300	6.525	96,800
2023-02-08	8.300	8.310	8.270	8.300	6.525	115,000
2023-02-07	8.260	8.280	8.220	8.280	6.509	197,500
2023-02-06	8.200	8.270	8.180	8.230	6.470	112,300
2023-02-03	8.260	8.260	8.200	8.230	6.470	231,372
2023-02-02	8.260	8.290	8.240	8.280	6.509	95,400
2023-02-01	8.260	8.310	8.240	8.300	6.525	144,809

← NewerPage 15 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.