China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	14.470	14.540	14.440	14.520	13.717	134,100
2025-07-17	14.320	14.530	14.320	14.450	13.651	307,700
2025-07-16	14.410	14.530	14.410	14.460	13.661	195,900
2025-07-15	14.380	14.520	14.370	14.460	13.661	312,900
2025-07-14	14.200	14.460	14.190	14.370	13.575	409,966
2025-07-11	14.100	14.260	14.080	14.190	13.405	270,400
2025-07-10	14.250	14.250	14.090	14.230	13.443	188,349
2025-07-09	14.080	14.260	14.030	14.230	13.443	310,160
2025-07-08	14.310	14.360	14.010	14.080	13.302	396,900
2025-07-07	14.260	14.380	14.260	14.310	13.519	205,463
2025-07-04	14.280	14.300	14.130	14.200	13.415	205,100
2025-07-03	14.180	14.350	13.900	14.280	13.490	631,850
2025-07-02	13.880	14.170	13.880	14.170	13.387	618,481
2025-07-01	13.620	13.940	13.600	13.860	13.094	690,557
2025-06-30	13.790	13.880	13.460	13.620	12.867	1,068,675
2025-06-27	13.450	13.790	13.450	13.660	12.905	345,800
2025-06-26	13.360	13.450	13.290	13.450	12.706	273,783
2025-06-25	13.300	13.350	13.130	13.280	12.546	422,517
2025-06-24	13.800	13.900	13.720	13.890	12.360	414,700
2025-06-23	13.630	13.810	13.620	13.790	12.271	365,237
2025-06-20	13.530	13.760	13.530	13.570	12.075	294,100
2025-06-19	13.820	13.870	13.550	13.570	12.075	468,846
2025-06-18	13.780	13.890	13.740	13.820	12.297	314,723
2025-06-17	13.750	13.800	13.720	13.780	12.262	228,605
2025-06-16	13.610	13.760	13.610	13.750	12.235	323,000
2025-06-13	13.660	13.700	13.500	13.550	12.057	310,802
2025-06-12	13.640	13.700	13.560	13.630	12.128	430,966
2025-06-11	13.420	13.570	13.320	13.550	12.057	237,273
2025-06-10	13.650	13.670	13.300	13.430	11.950	441,036
2025-06-09	13.450	13.640	13.450	13.640	12.137	381,752
2025-06-06	13.310	13.460	13.270	13.440	11.959	367,070
2025-06-05	13.240	13.340	13.230	13.310	11.843	385,737
2025-06-04	13.040	13.250	12.980	13.220	11.763	619,148
2025-06-03	12.900	13.030	12.900	13.030	11.594	220,200
2025-05-30	12.960	13.000	12.960	12.990	11.559	199,025
2025-05-29	12.960	13.020	12.890	12.960	11.532	209,800
2025-05-28	12.880	12.990	12.830	12.960	11.532	331,200
2025-05-27	12.710	12.860	12.660	12.800	11.390	244,500
2025-05-26	12.670	12.790	12.650	12.710	11.310	146,480
2025-05-23	12.750	12.750	12.640	12.680	11.283	268,600
2025-05-22	12.890	12.910	12.700	12.710	11.310	349,000
2025-05-21	12.880	12.960	12.860	12.900	11.479	412,400
2025-05-20	12.820	12.930	12.810	12.860	11.443	284,795
2025-05-19	12.790	12.840	12.740	12.820	11.407	273,645
2025-05-16	12.660	12.750	12.610	12.700	11.301	170,700
2025-05-15	12.670	12.800	12.670	12.680	11.283	322,400
2025-05-14	12.440	12.660	12.430	12.650	11.256	618,611
2025-05-13	12.470	12.550	12.400	12.440	11.069	210,600
2025-05-12	12.380	12.420	12.340	12.370	11.007	313,800
2025-05-09	12.270	12.270	12.230	12.260	10.909	88,670
2025-05-08	12.280	12.280	12.230	12.250	10.900	117,400
2025-05-07	12.220	12.320	12.220	12.260	10.909	197,690
2025-05-06	12.120	12.210	12.110	12.200	10.856	202,029
2025-04-30	11.980	12.090	11.960	12.070	10.740	275,127
2025-04-29	12.000	12.040	11.920	11.920	10.607	149,872
2025-04-28	12.100	12.140	12.030	12.060	10.731	164,592
2025-04-25	12.160	12.160	11.970	12.080	10.749	185,624
2025-04-24	12.100	12.180	11.980	12.160	10.820	280,790
2025-04-23	11.930	12.050	11.870	12.020	10.696	208,032
2025-04-22	11.850	11.930	11.850	11.890	10.580	169,900

← NewerPage 6 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.