China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.910	7.940	7.870	7.880	6.195	161,100
2022-10-28	8.010	8.030	7.910	7.940	6.242	115,200
2022-10-27	8.040	8.070	8.020	8.050	6.328	88,800
2022-10-26	7.980	8.060	7.960	8.000	6.289	183,973
2022-10-25	7.920	7.980	7.890	7.960	6.257	215,800
2022-10-24	8.120	8.150	7.920	7.980	6.273	504,994
2022-10-21	8.100	8.150	8.080	8.130	6.391	74,585
2022-10-20	8.100	8.110	8.080	8.100	6.368	79,200
2022-10-19	8.150	8.190	8.130	8.150	6.407	76,100
2022-10-18	8.130	8.160	8.100	8.150	6.407	48,700
2022-10-17	8.080	8.140	8.070	8.140	6.399	32,751
2022-10-14	8.110	8.140	8.040	8.130	6.391	291,984
2022-10-13	8.040	8.090	8.030	8.030	6.313	120,600
2022-10-12	7.970	8.110	7.920	8.110	6.375	240,262
2022-10-11	8.000	8.000	7.930	7.960	6.257	117,884
2022-10-10	8.020	8.060	7.960	7.960	6.257	325,000
2022-09-30	8.070	8.090	7.970	8.020	6.305	176,406
2022-09-29	8.120	8.130	8.000	8.070	6.344	241,523
2022-09-28	8.190	8.190	8.060	8.070	6.344	238,700
2022-09-27	8.110	8.210	8.040	8.200	6.446	153,290
2022-09-26	8.310	8.320	8.050	8.070	6.344	375,500
2022-09-23	8.420	8.420	8.290	8.370	6.580	353,271
2022-09-22	8.380	8.440	8.370	8.420	6.619	104,900
2022-09-21	8.360	8.480	8.350	8.460	6.651	133,213
2022-09-20	8.500	8.570	8.330	8.430	6.627	298,200
2022-09-19	8.570	8.580	8.490	8.490	6.674	186,800
2022-09-16	8.600	8.610	8.500	8.500	6.682	221,800
2022-09-15	8.670	8.680	8.540	8.620	6.776	189,900
2022-09-14	8.610	8.670	8.530	8.660	6.808	146,000
2022-09-13	8.630	8.730	8.630	8.680	6.823	110,700
2022-09-09	8.610	8.710	8.610	8.710	6.847	85,800
2022-09-08	8.750	8.750	8.650	8.650	6.800	221,000
2022-09-07	8.740	8.770	8.680	8.730	6.863	268,900
2022-09-06	8.780	8.800	8.750	8.780	6.902	242,455
2022-09-05	8.710	8.780	8.660	8.750	6.879	489,092
2022-09-02	8.620	8.690	8.620	8.660	6.808	46,400
2022-09-01	8.680	8.690	8.640	8.650	6.800	264,200
2022-08-31	8.680	8.680	8.590	8.630	6.784	175,900
2022-08-30	8.500	8.640	8.500	8.640	6.792	178,744
2022-08-29	8.600	8.670	8.510	8.540	6.713	207,200
2022-08-26	8.690	8.750	8.510	8.640	6.792	222,700
2022-08-25	8.420	8.690	8.420	8.690	6.831	503,790
2022-08-24	8.630	8.680	8.390	8.420	6.619	486,600
2022-08-23	8.660	8.660	8.540	8.600	6.761	149,305
2022-08-22	8.650	8.650	8.580	8.610	6.768	250,290
2022-08-19	8.700	8.730	8.640	8.660	6.808	151,800
2022-08-18	8.750	8.780	8.700	8.700	6.839	52,876
2022-08-17	8.720	8.730	8.700	8.710	6.847	103,476
2022-08-16	8.720	8.810	8.710	8.730	6.863	61,700
2022-08-15	8.840	8.850	8.740	8.740	6.871	143,800
2022-08-12	8.740	8.820	8.730	8.770	6.894	239,100
2022-08-11	8.650	8.740	8.620	8.710	6.847	277,362
2022-08-10	8.710	8.710	8.600	8.640	6.792	283,900
2022-08-09	8.740	8.740	8.640	8.710	6.847	126,900
2022-08-08	8.600	8.720	8.590	8.690	6.831	196,203
2022-08-05	8.590	8.600	8.550	8.590	6.753	210,400
2022-08-04	8.570	8.660	8.520	8.570	6.737	188,200
2022-08-03	8.440	8.750	8.440	8.570	6.737	492,700
2022-08-02	8.830	8.830	8.550	8.640	6.792	1,063,706
2022-08-01	8.620	8.860	8.620	8.810	6.926	805,027

← NewerPage 17 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.