China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.040	8.130	7.840	7.970	5.866	425,764
2022-05-05	8.040	8.180	7.950	8.110	5.969	648,086
2022-04-29	7.760	7.940	7.760	7.890	5.807	203,000
2022-04-28	7.800	7.820	7.700	7.750	5.704	160,500
2022-04-27	7.780	7.800	7.690	7.800	5.741	321,100
2022-04-26	7.780	7.920	7.730	7.790	5.733	188,700
2022-04-25	7.960	8.030	7.760	7.760	5.711	321,600
2022-04-22	7.990	8.050	7.930	8.040	5.917	91,590
2022-04-21	8.070	8.110	7.980	7.980	5.873	204,700
2022-04-20	8.110	8.120	8.060	8.090	5.954	105,400
2022-04-19	8.060	8.160	8.000	8.100	5.962	173,800
2022-04-18	8.130	8.160	8.080	8.110	5.969	233,100
2022-04-15	8.120	8.140	8.090	8.130	5.984	144,610
2022-04-14	8.170	8.190	8.140	8.150	5.998	132,900
2022-04-13	8.190	8.240	8.080	8.160	6.006	94,301
2022-04-12	8.140	8.200	8.070	8.190	6.028	158,190
2022-04-11	8.180	8.250	8.060	8.080	5.947	189,000
2022-04-08	8.200	8.250	8.180	8.230	6.057	96,300
2022-04-07	8.230	8.230	8.130	8.200	6.035	188,286
2022-04-06	8.200	8.270	8.180	8.260	6.079	258,200
2022-04-01	8.100	8.220	8.060	8.190	6.028	296,220
2022-03-31	8.360	8.360	8.070	8.130	5.984	691,400
2022-03-30	8.310	8.420	8.260	8.420	6.197	207,501
2022-03-29	8.190	8.290	8.190	8.270	6.087	159,865
2022-03-28	8.150	8.200	8.010	8.180	6.020	209,599
2022-03-25	8.250	8.280	8.130	8.170	6.013	126,500
2022-03-24	8.280	8.300	8.230	8.280	6.094	110,714
2022-03-23	8.220	8.280	8.220	8.280	6.094	57,200
2022-03-22	8.210	8.280	8.200	8.240	6.065	111,400
2022-03-21	8.180	8.300	8.180	8.250	6.072	138,100
2022-03-18	8.000	8.240	8.000	8.240	6.065	262,000
2022-03-17	8.000	8.160	8.000	8.070	5.939	201,144
2022-03-16	7.880	7.970	7.710	7.940	5.844	438,316
2022-03-15	8.140	8.160	7.730	7.750	5.704	491,617
2022-03-14	8.200	8.230	8.160	8.180	6.020	147,200
2022-03-11	8.270	8.300	8.120	8.300	6.109	315,000
2022-03-10	8.290	8.370	8.230	8.280	6.094	204,257
2022-03-09	8.300	8.390	8.080	8.190	6.028	513,300
2022-03-08	8.450	8.520	8.250	8.280	6.094	377,300
2022-03-07	8.560	8.560	8.430	8.450	6.219	330,600
2022-03-04	8.600	8.630	8.540	8.600	6.330	136,600
2022-03-03	8.550	8.650	8.550	8.640	6.359	320,964
2022-03-02	8.510	8.550	8.510	8.550	6.293	78,800
2022-03-01	8.500	8.550	8.480	8.500	6.256	110,030
2022-02-28	8.480	8.530	8.420	8.490	6.249	191,100
2022-02-25	8.430	8.490	8.410	8.490	6.249	112,300
2022-02-24	8.530	8.530	8.390	8.410	6.190	270,136
2022-02-23	8.530	8.540	8.500	8.530	6.278	108,800
2022-02-22	8.550	8.560	8.480	8.520	6.271	175,100
2022-02-21	8.490	8.560	8.480	8.520	6.271	227,000
2022-02-18	8.490	8.550	8.470	8.510	6.263	160,410
2022-02-17	8.560	8.590	8.480	8.490	6.249	164,880
2022-02-16	8.480	8.560	8.480	8.540	6.285	274,919
2022-02-15	8.510	8.510	8.440	8.480	6.241	242,800
2022-02-14	8.550	8.590	8.480	8.480	6.241	610,963
2022-02-11	8.550	8.600	8.480	8.500	6.256	716,000
2022-02-10	8.390	8.570	8.390	8.570	6.307	927,467
2022-02-09	8.330	8.390	8.280	8.380	6.168	294,976
2022-02-08	8.280	8.310	8.250	8.310	6.116	333,000
2022-02-07	8.220	8.300	8.220	8.280	6.094	351,800

← NewerPage 19 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.