China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.710	15.750	15.500	15.540	14.681	477,951
2026-01-13	15.700	15.760	15.700	15.730	14.860	84,460
2026-01-12	15.720	15.790	15.690	15.780	14.908	147,100
2026-01-09	15.730	15.840	15.730	15.780	14.908	90,299
2026-01-08	15.880	15.880	15.810	15.810	14.936	108,383
2026-01-07	15.840	15.890	15.810	15.820	14.945	150,350
2026-01-06	15.630	15.850	15.630	15.830	14.955	319,890
2026-01-05	15.740	15.750	15.600	15.670	14.804	261,800
2025-12-31	15.710	15.740	15.580	15.670	14.804	167,700
2025-12-30	15.710	15.730	15.510	15.720	14.851	208,890
2025-12-29	15.750	15.870	15.710	15.770	14.898	168,100
2025-12-26	15.800	15.800	15.720	15.740	14.870	123,900
2025-12-25	15.750	15.780	15.720	15.770	14.898	77,900
2025-12-24	15.770	15.830	15.760	15.780	14.908	117,016
2025-12-23	15.940	15.940	15.800	15.850	14.974	136,660
2025-12-22	15.940	15.990	15.860	15.910	15.030	122,770
2025-12-19	15.810	15.860	15.770	15.850	14.974	87,639
2025-12-18	15.840	15.850	15.800	15.830	14.955	47,200
2025-12-17	15.820	15.900	15.780	15.840	14.964	157,077
2025-12-16	15.940	15.950	15.810	15.860	14.983	109,400
2025-12-15	15.820	15.930	15.820	15.910	15.030	110,100
2025-12-12	15.880	15.880	15.840	15.850	14.974	60,700
2025-12-11	15.890	15.930	15.820	15.850	14.974	133,600
2025-12-10	15.720	15.880	15.720	15.860	14.983	109,362
2025-12-09	15.810	15.890	15.770	15.790	14.917	128,200
2025-12-08	15.900	15.910	15.770	15.810	14.936	117,331
2025-12-05	15.980	16.000	15.850	15.880	15.002	126,380
2025-12-04	15.910	15.990	15.860	15.950	15.068	246,399
2025-12-03	15.890	15.930	15.870	15.910	15.030	127,300
2025-12-02	15.860	15.890	15.850	15.870	14.993	111,400
2025-12-01	15.860	15.890	15.850	15.880	15.002	83,200
2025-11-28	15.790	15.860	15.780	15.860	14.983	119,571
2025-11-27	15.670	15.860	15.670	15.830	14.955	279,800
2025-11-26	15.780	15.800	15.670	15.740	14.870	125,700
2025-11-25	15.490	15.800	15.490	15.710	14.841	206,417
2025-11-24	15.370	15.510	15.370	15.490	14.634	142,217
2025-11-21	15.650	15.740	15.370	15.410	14.558	380,400
2025-11-20	15.780	15.850	15.720	15.740	14.870	80,461
2025-11-19	15.550	15.660	15.550	15.640	14.775	149,141
2025-11-18	15.680	15.680	15.510	15.550	14.690	391,080
2025-11-17	15.850	15.870	15.670	15.680	14.813	227,700
2025-11-14	15.800	15.890	15.800	15.870	14.993	105,000
2025-11-13	15.840	15.890	15.750	15.890	15.011	101,128
2025-11-12	15.820	15.860	15.760	15.840	14.964	187,700
2025-11-11	15.830	15.880	15.800	15.820	14.945	112,700
2025-11-10	15.720	15.850	15.720	15.800	14.926	198,985
2025-11-07	15.750	15.850	15.750	15.800	14.926	202,525
2025-11-06	15.590	15.760	15.590	15.760	14.889	428,048
2025-11-05	15.510	15.580	15.470	15.580	14.719	233,492
2025-11-04	15.380	15.560	15.380	15.480	14.624	387,379
2025-11-03	15.390	15.440	15.270	15.420	14.567	173,900
2025-10-31	15.420	15.500	15.280	15.350	14.501	311,001
2025-10-30	15.420	15.490	15.370	15.430	14.577	172,459
2025-10-29	15.420	15.420	15.280	15.420	14.567	261,339
2025-10-28	15.420	15.450	15.310	15.360	14.511	176,100
2025-10-27	15.300	15.510	15.300	15.400	14.549	548,527
2025-10-24	15.030	15.250	15.030	15.240	14.397	609,170
2025-10-23	15.000	15.050	14.890	15.030	14.199	313,045
2025-10-22	14.830	15.040	14.830	15.000	14.171	492,669
2025-10-21	14.710	14.870	14.710	14.870	14.048	148,211

← NewerPage 4 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.