China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.790	14.790	14.680	14.770	13.953	183,905
2025-10-17	14.800	14.800	14.700	14.700	13.887	142,900
2025-10-16	14.740	14.820	14.710	14.800	13.982	132,361
2025-10-15	14.770	14.900	14.590	14.790	13.972	350,861
2025-10-14	14.770	14.890	14.770	14.820	14.001	196,300
2025-10-13	14.620	14.930	14.610	14.910	14.086	434,000
2025-10-10	14.900	14.970	14.900	14.960	14.133	189,275
2025-10-09	14.990	14.990	14.820	14.900	14.076	276,920
2025-09-30	14.940	15.000	14.880	14.910	14.086	148,700
2025-09-29	14.910	14.980	14.900	14.980	14.152	198,200
2025-09-26	14.970	14.970	14.830	14.920	14.095	82,800
2025-09-25	14.950	14.990	14.870	14.970	14.142	140,900
2025-09-24	14.710	14.950	14.710	14.950	14.123	276,790
2025-09-23	14.830	14.910	14.690	14.710	13.897	185,890
2025-09-22	14.830	14.830	14.730	14.750	13.934	125,700
2025-09-19	14.960	14.970	14.730	14.850	14.029	226,380
2025-09-18	15.010	15.060	14.860	14.890	14.067	234,100
2025-09-17	14.970	15.160	14.950	14.980	14.152	371,400
2025-09-16	14.790	14.970	14.790	14.970	14.142	154,203
2025-09-15	14.970	15.050	14.790	14.840	14.020	214,323
2025-09-12	15.070	15.080	14.930	14.960	14.133	174,600
2025-09-11	14.900	15.070	14.840	15.060	14.227	604,039
2025-09-10	14.770	14.920	14.750	14.920	14.095	317,111
2025-09-09	14.740	14.830	14.680	14.780	13.963	184,600
2025-09-08	14.410	14.740	14.410	14.740	13.925	382,436
2025-09-05	14.140	14.520	14.140	14.520	13.717	281,800
2025-09-04	14.290	14.290	14.110	14.220	13.434	181,700
2025-09-03	14.420	14.500	14.180	14.200	13.415	285,300
2025-09-02	14.440	14.530	14.440	14.510	13.708	417,100
2025-09-01	14.140	14.540	14.140	14.440	13.642	614,601
2025-08-29	14.050	14.450	14.010	14.060	13.283	565,641
2025-08-28	14.070	14.070	13.950	14.010	13.235	255,059
2025-08-27	14.100	14.130	14.010	14.010	13.235	431,300
2025-08-26	14.390	14.480	14.000	14.020	13.245	1,041,269
2025-08-25	14.420	14.570	14.340	14.440	13.642	833,991
2025-08-22	14.740	14.740	14.300	14.380	13.585	1,034,190
2025-08-21	15.020	15.020	14.750	14.780	13.963	340,200
2025-08-20	14.880	15.020	14.750	15.020	14.190	313,300
2025-08-19	14.920	14.930	14.820	14.860	14.038	303,700
2025-08-18	14.850	14.940	14.850	14.930	14.105	282,314
2025-08-15	14.760	14.860	14.750	14.850	14.029	289,800
2025-08-14	14.800	14.800	14.720	14.730	13.916	355,614
2025-08-13	14.850	14.890	14.810	14.840	14.020	360,910
2025-08-12	15.000	15.000	14.850	14.870	14.048	215,641
2025-08-11	14.840	15.040	14.840	14.950	14.123	118,510
2025-08-08	15.030	15.030	14.900	14.970	14.142	149,600
2025-08-07	15.000	15.020	14.900	15.020	14.190	124,250
2025-08-06	14.930	15.010	14.880	14.960	14.133	324,500
2025-08-05	14.780	15.020	14.780	15.020	14.190	290,700
2025-08-04	14.780	14.900	14.650	14.850	14.029	166,100
2025-08-01	14.760	14.890	14.580	14.780	13.963	127,360
2025-07-31	14.900	15.000	14.740	14.760	13.944	382,100
2025-07-30	14.970	15.120	14.910	15.030	14.199	464,700
2025-07-29	14.950	15.090	14.940	15.080	14.246	382,800
2025-07-28	14.620	14.970	14.550	14.950	14.123	699,857
2025-07-25	14.400	14.530	14.380	14.520	13.717	733,291
2025-07-24	14.220	14.340	14.210	14.330	13.538	238,980
2025-07-23	14.390	14.400	14.190	14.260	13.472	632,866
2025-07-22	14.440	14.490	14.360	14.390	13.594	332,019
2025-07-21	14.560	14.620	14.430	14.460	13.661	317,912

← NewerPage 5 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.