China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.240	8.260	8.180	8.180	6.020	189,700
2022-01-27	8.240	8.270	8.190	8.240	6.065	206,300
2022-01-26	8.220	8.290	8.220	8.240	6.065	150,363
2022-01-25	8.300	8.300	8.200	8.210	6.042	315,752
2022-01-24	8.260	8.300	8.200	8.300	6.109	112,400
2022-01-21	8.350	8.350	8.270	8.300	6.109	360,400
2022-01-20	8.380	8.420	8.350	8.410	6.190	170,100
2022-01-19	8.410	8.430	8.330	8.410	6.190	237,290
2022-01-18	8.430	8.430	8.390	8.420	6.197	79,800
2022-01-17	8.410	8.440	8.380	8.430	6.204	120,400
2022-01-14	8.400	8.460	8.390	8.430	6.204	148,600
2022-01-13	8.470	8.480	8.450	8.470	6.234	61,600
2022-01-12	8.400	8.490	8.390	8.450	6.219	69,500
2022-01-11	8.400	8.480	8.400	8.440	6.212	128,100
2022-01-10	8.420	8.440	8.380	8.390	6.175	224,400
2022-01-07	8.360	8.460	8.360	8.440	6.212	242,300
2022-01-06	8.410	8.460	8.370	8.390	6.175	224,900
2022-01-05	8.430	8.560	8.370	8.450	6.219	394,465
2022-01-04	8.370	8.430	8.350	8.400	6.182	361,900
2021-12-31	8.340	8.360	8.200	8.350	6.146	549,538
2021-12-30	8.590	8.600	7.800	8.410	6.190	1,140,614
2021-12-29	8.560	8.600	8.530	8.560	6.300	150,559
2021-12-28	8.590	8.610	8.550	8.570	6.307	157,400
2021-12-27	8.650	8.670	8.570	8.600	6.330	122,600
2021-12-24	8.620	8.670	8.570	8.580	6.315	148,200
2021-12-23	8.630	8.670	8.610	8.650	6.366	85,700
2021-12-22	8.650	8.690	8.630	8.660	6.374	109,732
2021-12-21	8.630	8.690	8.620	8.680	6.388	212,000
2021-12-20	8.660	8.680	8.580	8.610	6.337	264,300
2021-12-17	8.760	8.800	8.640	8.660	6.374	164,500
2021-12-16	8.800	8.850	8.730	8.780	6.462	144,600
2021-12-15	8.770	8.870	8.740	8.780	6.462	408,400
2021-12-14	8.790	8.800	8.730	8.770	6.455	189,000
2021-12-13	8.700	8.790	8.700	8.780	6.462	305,100
2021-12-10	8.750	8.750	8.690	8.700	6.403	73,300
2021-12-09	8.740	8.860	8.720	8.770	6.455	140,400
2021-12-08	8.860	8.880	8.760	8.760	6.447	127,400
2021-12-07	8.650	8.810	8.630	8.790	6.469	517,582
2021-12-06	8.700	8.800	8.630	8.630	6.352	391,800
2021-12-03	8.380	8.880	8.380	8.740	6.433	1,116,965
2021-12-02	8.370	8.430	8.350	8.380	6.168	162,337
2021-12-01	8.360	8.410	8.340	8.410	6.190	361,800
2021-11-30	8.370	8.460	8.340	8.360	6.153	198,200
2021-11-29	8.380	8.480	8.330	8.440	6.212	152,700
2021-11-26	8.420	8.460	8.400	8.450	6.219	122,296
2021-11-25	8.440	8.460	8.390	8.420	6.197	81,300
2021-11-24	8.430	8.470	8.410	8.430	6.204	141,500
2021-11-23	8.390	8.440	8.390	8.430	6.204	113,200
2021-11-22	8.390	8.440	8.390	8.400	6.182	145,700
2021-11-19	8.280	8.420	8.280	8.390	6.175	156,500
2021-11-18	8.400	8.440	8.300	8.300	6.109	220,900
2021-11-17	8.390	8.470	8.390	8.420	6.197	64,100
2021-11-16	8.430	8.480	8.380	8.440	6.212	135,197
2021-11-15	8.460	8.460	8.380	8.450	6.219	66,651
2021-11-12	8.400	8.450	8.380	8.430	6.204	78,400
2021-11-11	8.310	8.410	8.300	8.410	6.190	90,300
2021-11-10	8.360	8.440	8.260	8.370	6.160	118,200
2021-11-09	8.360	8.410	8.280	8.400	6.182	129,300
2021-11-08	8.390	8.460	8.260	8.370	6.160	259,400
2021-11-05	8.500	8.540	8.360	8.390	6.175	268,700

← NewerPage 20 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.