China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.990	15.990	15.880	15.960	15.960	38,395
2026-07-15	15.950	15.950	15.750	15.940	15.940	195,961
2026-07-14	16.390	16.590	16.370	16.560	15.644	412,739
2026-07-13	16.190	16.400	16.160	16.370	15.465	182,238
2026-07-10	16.340	16.380	16.310	16.320	15.418	81,099
2026-07-09	16.410	16.480	16.340	16.400	15.493	109,434
2026-07-08	16.270	16.390	16.220	16.380	15.474	262,200
2026-07-07	16.270	16.270	16.090	16.240	15.342	76,700
2026-07-06	16.380	16.380	16.100	16.270	15.370	285,100
2026-07-03	15.990	16.400	15.990	16.370	15.465	308,752
2026-07-02	15.900	16.080	15.830	15.890	15.011	367,600
2026-07-01	15.750	15.940	15.700	15.940	15.059	265,564
2026-06-30	16.060	16.280	15.760	15.770	14.898	748,391
2026-06-29	16.010	16.190	15.880	16.110	15.219	250,666
2026-06-26	16.380	16.380	16.000	16.050	15.163	403,318
2026-06-25	16.660	16.660	16.320	16.450	15.540	325,718
2026-06-24	16.660	16.820	16.660	16.700	15.777	188,600
2026-06-23	16.430	16.770	16.360	16.650	15.729	233,100
2026-06-22	16.320	16.540	16.310	16.430	15.522	373,200
2026-06-18	16.600	16.890	16.410	16.540	15.626	438,700
2026-06-17	17.010	17.090	16.760	16.760	15.833	465,495
2026-06-16	17.110	17.110	17.000	17.080	16.136	253,000
2026-06-15	17.060	17.140	17.000	17.110	16.164	91,820
2026-06-12	17.010	17.080	16.900	17.030	16.088	237,970
2026-06-11	17.120	17.210	17.000	17.010	16.070	305,360
2026-06-10	17.160	17.220	17.080	17.130	16.183	93,300
2026-06-09	17.090	17.210	17.030	17.190	16.240	91,730
2026-06-08	17.230	17.230	17.030	17.080	16.136	157,900
2026-06-05	17.120	17.280	17.030	17.230	16.277	172,300
2026-06-04	17.180	17.190	17.030	17.150	16.202	102,100
2026-06-03	17.050	17.190	17.050	17.190	16.240	65,500
2026-06-02	16.990	17.210	16.920	17.170	16.221	238,400
2026-06-01	17.150	17.150	16.930	16.940	16.003	362,800
2026-05-29	17.050	17.140	17.050	17.130	16.183	152,200
2026-05-28	17.180	17.180	17.060	17.060	16.117	202,800
2026-05-27	17.280	17.280	17.140	17.180	16.230	102,872
2026-05-26	17.150	17.300	17.130	17.280	16.325	267,400
2026-05-25	17.130	17.240	17.120	17.150	16.202	110,264
2026-05-22	17.140	17.350	17.060	17.200	16.249	119,149
2026-05-21	17.260	17.260	17.040	17.140	16.192	287,700
2026-05-20	17.400	17.400	17.240	17.260	16.306	108,538
2026-05-19	17.260	17.370	17.180	17.370	16.410	155,581
2026-05-18	17.340	17.400	17.040	17.180	16.230	271,500
2026-05-15	17.330	17.490	17.290	17.350	16.391	172,689
2026-05-14	17.400	17.550	17.350	17.350	16.391	213,549
2026-05-13	17.230	17.570	17.230	17.350	16.391	193,199
2026-05-12	17.240	17.280	17.210	17.250	16.296	134,446
2026-05-11	17.310	17.380	17.230	17.260	16.306	282,745
2026-05-08	17.350	17.410	17.280	17.360	16.400	290,771
2026-05-07	17.430	17.430	17.250	17.360	16.400	171,251
2026-05-06	17.140	17.470	17.140	17.380	16.419	363,134
2026-04-30	17.090	17.150	17.050	17.140	16.192	334,560
2026-04-29	16.880	17.030	16.830	17.020	16.079	150,800
2026-04-28	16.910	16.910	16.800	16.870	15.937	210,400
2026-04-27	16.800	16.940	16.770	16.920	15.984	173,960
2026-04-24	16.610	16.820	16.600	16.770	15.843	184,097
2026-04-23	16.600	16.700	16.560	16.700	15.777	171,800
2026-04-22	16.510	16.620	16.510	16.610	15.692	288,181
2026-04-21	16.420	16.510	16.420	16.490	15.578	154,569
2026-04-20	16.320	16.460	16.320	16.430	15.522	125,314

← NewerPage 2 of 2 · 120 trading days

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.