China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.610	8.710	8.580	8.660	6.808	636,500
2022-07-28	8.440	8.680	8.420	8.640	6.792	1,323,429
2022-07-27	8.340	8.420	8.300	8.400	6.603	237,203
2022-07-26	8.270	8.350	8.240	8.340	6.556	414,031
2022-07-25	8.240	8.250	8.210	8.240	6.478	138,990
2022-07-22	8.170	8.220	8.170	8.220	6.462	297,600
2022-07-21	8.220	8.220	8.140	8.180	6.430	220,900
2022-07-20	8.200	8.210	8.180	8.190	6.438	111,200
2022-07-19	8.120	8.180	8.120	8.170	6.423	294,011
2022-07-18	8.050	8.120	8.030	8.100	6.368	236,111
2022-07-15	8.030	8.100	8.030	8.050	6.328	211,318
2022-07-14	8.080	8.110	8.010	8.070	6.344	203,300
2022-07-13	8.070	8.120	8.060	8.090	6.360	152,200
2022-07-12	8.070	8.130	8.050	8.090	6.360	379,710
2022-07-11	8.030	8.130	8.000	8.060	6.336	213,200
2022-07-08	8.020	8.130	8.020	8.090	6.360	156,497
2022-07-07	8.050	8.120	8.050	8.100	6.368	157,400
2022-07-06	8.080	8.080	8.000	8.040	6.320	146,200
2022-07-05	8.050	8.110	8.030	8.080	6.352	243,814
2022-07-04	8.040	8.070	7.970	8.040	6.320	192,583
2022-07-01	8.080	8.110	8.030	8.060	6.336	197,800
2022-06-30	8.040	8.120	8.040	8.080	6.352	298,280
2022-06-29	8.080	8.080	8.010	8.040	6.320	233,336
2022-06-28	8.030	8.080	8.010	8.030	6.313	250,400
2022-06-27	7.980	8.130	7.980	8.060	6.336	402,255
2022-06-24	7.990	8.000	7.950	7.970	6.265	253,052
2022-06-23	7.960	7.990	7.930	7.950	6.250	367,990
2022-06-22	8.010	8.010	7.910	7.980	6.273	212,001
2022-06-21	8.010	8.020	7.970	7.970	6.265	225,200
2022-06-20	7.980	7.990	7.910	7.980	6.273	90,100
2022-06-17	7.990	7.990	7.910	7.990	6.281	260,380
2022-06-16	7.920	8.010	7.920	7.980	6.273	168,165
2022-06-15	7.920	8.050	7.900	7.940	6.242	477,850
2022-06-14	7.810	7.940	7.810	7.880	6.195	230,980
2022-06-13	7.860	7.960	7.840	7.860	6.179	322,914
2022-06-10	7.880	7.910	7.860	7.900	6.210	207,100
2022-06-09	7.910	7.910	7.840	7.880	6.195	155,830
2022-06-08	7.950	7.950	7.810	7.900	6.210	299,700
2022-06-07	7.900	7.940	7.880	7.910	6.218	303,700
2022-06-06	7.880	7.900	7.830	7.900	6.210	190,162
2022-06-02	7.900	7.930	7.840	7.880	6.195	215,700
2022-06-01	7.890	7.910	7.820	7.890	6.202	219,200
2022-05-31	7.870	7.910	7.830	7.890	6.202	164,990
2022-05-30	7.880	7.880	7.810	7.870	6.187	218,800
2022-05-27	7.850	7.890	7.810	7.840	6.163	227,900
2022-05-26	7.780	7.860	7.780	7.810	6.140	189,600
2022-05-25	7.750	7.830	7.750	7.830	6.155	285,602
2022-05-24	7.800	7.800	7.750	7.750	6.092	176,422
2022-05-23	7.820	7.820	7.710	7.770	6.108	330,306
2022-05-20	7.780	7.870	7.760	7.820	6.147	513,000
2022-05-19	7.760	7.780	7.690	7.730	6.077	373,498
2022-05-18	7.760	7.800	7.760	7.770	6.108	94,400
2022-05-17	7.740	7.790	7.690	7.770	6.108	258,592
2022-05-16	8.140	8.220	8.050	8.190	6.028	418,900
2022-05-13	8.000	8.150	8.000	8.090	5.954	334,976
2022-05-12	8.080	8.090	8.000	8.070	5.939	160,100
2022-05-11	8.070	8.120	8.030	8.070	5.939	186,900
2022-05-10	7.940	8.100	7.940	8.060	5.932	255,543
2022-05-09	7.970	8.040	7.910	8.020	5.903	110,046
2022-05-06	8.040	8.130	7.840	7.970	5.866	425,764

← NewerPage 18 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.