China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	16.320	16.390	16.310	16.350	15.446	211,904
2026-04-16	16.320	16.370	16.320	16.350	15.446	85,252
2026-04-15	16.320	16.360	16.290	16.340	15.437	74,500
2026-04-14	16.350	16.370	16.240	16.320	15.418	149,400
2026-04-13	16.310	16.340	16.230	16.290	15.389	226,734
2026-04-10	16.250	16.350	16.220	16.320	15.418	171,002
2026-04-09	16.290	16.350	16.190	16.280	15.380	127,000
2026-04-08	16.100	16.330	16.100	16.310	15.408	387,314
2026-04-07	16.200	16.230	16.100	16.100	15.210	270,400
2026-04-03	16.110	16.230	16.110	16.170	15.276	422,047
2026-04-02	15.860	16.020	15.860	15.950	15.068	331,261
2026-04-01	15.980	16.140	15.900	15.960	15.078	313,300
2026-03-31	16.180	16.180	15.900	15.980	15.096	287,600
2026-03-30	15.980	16.180	15.920	16.180	15.285	250,900
2026-03-27	16.080	16.090	15.980	15.980	15.096	142,934
2026-03-26	16.170	16.170	16.000	16.010	15.125	71,100
2026-03-25	16.080	16.130	16.040	16.080	15.191	147,800
2026-03-24	15.940	16.100	15.940	16.040	15.153	136,360
2026-03-23	16.300	16.300	15.650	15.880	15.002	691,138
2026-03-20	16.250	16.480	16.250	16.350	15.446	228,325
2026-03-19	16.440	16.440	16.260	16.260	15.361	130,000
2026-03-18	16.400	16.480	16.180	16.450	15.540	159,118
2026-03-17	16.310	16.430	16.310	16.400	15.493	166,138
2026-03-16	16.160	16.350	16.160	16.340	15.437	307,640
2026-03-13	16.190	16.230	16.120	16.190	15.295	55,000
2026-03-12	16.180	16.200	16.120	16.190	15.295	145,400
2026-03-11	16.040	16.140	16.000	16.090	15.200	125,279
2026-03-10	15.990	16.080	15.990	16.040	15.153	69,338
2026-03-09	16.000	16.050	15.950	15.990	15.106	104,800
2026-03-06	15.960	16.070	15.960	16.020	15.134	57,700
2026-03-05	16.120	16.120	16.010	16.010	15.125	128,200
2026-03-04	16.210	16.220	16.000	16.040	15.153	263,863
2026-03-03	16.080	16.460	16.080	16.250	15.352	488,356
2026-03-02	15.830	16.090	15.800	16.080	15.191	208,700
2026-02-27	16.080	16.110	15.870	15.950	15.068	378,929
2026-02-26	16.160	16.180	16.090	16.090	15.200	68,800
2026-02-25	16.080	16.150	16.000	16.130	15.238	282,415
2026-02-24	15.990	16.070	15.990	16.000	15.115	152,850
2026-02-13	16.040	16.100	15.840	15.990	15.106	151,045
2026-02-12	15.950	16.040	15.910	16.020	15.134	439,360
2026-02-11	15.670	15.890	15.670	15.890	15.011	287,544
2026-02-10	15.620	15.700	15.600	15.690	14.823	123,200
2026-02-09	15.500	15.610	15.500	15.590	14.728	91,500
2026-02-06	15.550	15.600	15.480	15.500	14.643	202,094
2026-02-05	15.610	15.610	15.420	15.540	14.681	243,300
2026-02-04	15.520	15.650	15.520	15.640	14.775	132,994
2026-02-03	15.490	15.550	15.450	15.540	14.681	50,200
2026-02-02	15.630	15.650	15.390	15.400	14.549	282,450
2026-01-30	15.690	15.690	15.610	15.670	14.804	126,767
2026-01-29	15.690	15.710	15.610	15.690	14.823	154,170
2026-01-28	15.590	15.700	15.560	15.690	14.823	225,200
2026-01-27	15.560	15.650	15.510	15.590	14.728	102,980
2026-01-26	15.690	15.690	15.500	15.560	14.700	229,400
2026-01-23	15.700	15.700	15.540	15.650	14.785	98,800
2026-01-22	15.680	15.700	15.600	15.650	14.785	103,300
2026-01-21	15.550	15.670	15.460	15.610	14.747	181,600
2026-01-20	15.450	15.600	15.380	15.550	14.690	160,100
2026-01-19	15.500	15.500	15.300	15.370	14.520	263,238
2026-01-16	15.280	15.600	15.280	15.410	14.558	210,228
2026-01-15	15.540	15.540	15.200	15.280	14.435	479,698

← NewerPage 3 of 5 · 241 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.