China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.200	8.270	8.190	8.250	6.485	127,006
2023-01-30	8.220	8.290	8.220	8.240	6.478	189,700
2023-01-20	8.170	8.210	8.140	8.210	6.454	202,955
2023-01-19	8.140	8.170	8.140	8.170	6.423	82,568
2023-01-18	8.150	8.170	8.130	8.150	6.407	70,728
2023-01-17	8.170	8.170	8.130	8.140	6.399	69,143
2023-01-16	8.120	8.150	8.120	8.120	6.383	177,286
2023-01-13	8.120	8.170	8.120	8.120	6.383	109,000
2023-01-12	8.140	8.190	8.120	8.120	6.383	129,900
2023-01-11	8.110	8.180	8.100	8.160	6.415	201,300
2023-01-10	8.140	8.170	8.110	8.130	6.391	108,200
2023-01-09	8.190	8.190	8.100	8.130	6.391	318,223
2023-01-06	8.150	8.190	8.130	8.190	6.438	159,750
2023-01-05	8.170	8.210	8.130	8.180	6.430	346,400
2023-01-04	8.150	8.200	8.100	8.120	6.383	232,900
2023-01-03	8.160	8.180	8.070	8.150	6.407	102,000
2022-12-30	8.140	8.180	8.120	8.170	6.423	94,300
2022-12-29	8.080	8.150	8.080	8.130	6.391	76,600
2022-12-28	8.160	8.160	8.130	8.130	6.391	40,300
2022-12-27	8.080	8.150	8.080	8.130	6.391	67,900
2022-12-26	8.100	8.150	8.080	8.080	6.352	38,100
2022-12-23	8.150	8.150	8.060	8.140	6.399	56,323
2022-12-22	8.170	8.180	8.060	8.160	6.415	91,000
2022-12-21	8.120	8.170	8.110	8.120	6.383	31,800
2022-12-20	8.190	8.230	8.110	8.110	6.375	85,800
2022-12-19	8.200	8.200	8.130	8.150	6.407	61,800
2022-12-16	8.250	8.250	8.100	8.250	6.485	134,200
2022-12-15	8.220	8.290	8.180	8.250	6.485	252,200
2022-12-14	8.230	8.300	8.230	8.240	6.478	109,421
2022-12-13	8.210	8.280	8.210	8.240	6.478	149,300
2022-12-12	8.220	8.230	8.200	8.210	6.454	111,500
2022-12-09	8.290	8.300	8.210	8.240	6.478	192,938
2022-12-08	8.230	8.290	8.200	8.290	6.517	391,800
2022-12-07	8.190	8.280	8.190	8.210	6.454	182,810
2022-12-06	8.220	8.250	8.160	8.230	6.470	226,924
2022-12-05	8.110	8.250	8.110	8.240	6.478	290,073
2022-12-02	8.100	8.140	8.100	8.130	6.391	53,573
2022-12-01	8.110	8.140	8.090	8.140	6.399	193,000
2022-11-30	8.120	8.120	8.070	8.070	6.344	58,100
2022-11-29	8.080	8.110	8.060	8.100	6.368	75,400
2022-11-28	8.040	8.050	8.010	8.050	6.328	137,520
2022-11-25	8.060	8.120	8.050	8.100	6.368	135,800
2022-11-24	8.060	8.090	8.050	8.080	6.352	36,400
2022-11-23	8.050	8.070	8.050	8.050	6.328	61,000
2022-11-22	8.080	8.080	8.030	8.050	6.328	120,300
2022-11-21	8.080	8.080	8.030	8.040	6.320	30,800
2022-11-18	8.080	8.110	8.050	8.100	6.368	88,500
2022-11-17	8.130	8.150	8.030	8.080	6.352	360,500
2022-11-16	8.150	8.150	8.060	8.110	6.375	162,400
2022-11-15	8.110	8.140	8.100	8.100	6.368	133,400
2022-11-14	8.090	8.160	8.080	8.110	6.375	122,000
2022-11-11	8.140	8.170	8.080	8.110	6.375	160,300
2022-11-10	8.060	8.100	8.060	8.100	6.368	82,800
2022-11-09	8.070	8.070	8.030	8.060	6.336	70,100
2022-11-08	8.090	8.090	8.030	8.040	6.320	67,838
2022-11-07	8.050	8.140	8.050	8.080	6.352	185,641
2022-11-04	7.980	8.090	7.980	8.080	6.352	261,000
2022-11-03	7.930	7.950	7.910	7.950	6.250	65,762
2022-11-02	7.930	7.990	7.920	7.980	6.273	117,300
2022-11-01	7.920	7.980	7.880	7.940	6.242	113,219

← NewerPage 16 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.