China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.850	11.930	11.810	11.850	10.544	140,000
2025-04-18	11.870	11.870	11.810	11.850	10.544	154,950
2025-04-17	11.670	11.860	11.670	11.820	10.518	191,814
2025-04-16	11.790	11.800	11.700	11.720	10.429	244,500
2025-04-15	11.790	11.840	11.760	11.790	10.491	179,400
2025-04-14	11.650	11.790	11.640	11.780	10.482	233,599
2025-04-11	11.610	11.670	11.540	11.660	10.375	248,900
2025-04-10	11.700	11.740	11.520	11.680	10.393	561,690
2025-04-09	11.560	11.580	11.270	11.580	10.304	630,029
2025-04-08	11.500	11.680	11.500	11.600	10.322	709,252
2025-04-07	11.800	11.970	11.370	11.500	10.233	2,016,776
2025-04-03	12.700	12.800	12.500	12.630	11.238	522,750
2025-04-02	12.510	12.700	12.510	12.700	11.301	180,560
2025-04-01	12.320	12.570	12.320	12.560	11.176	291,314
2025-03-31	12.250	12.360	12.230	12.310	10.954	160,280
2025-03-28	12.420	12.420	12.240	12.310	10.954	233,200
2025-03-27	12.430	12.470	12.400	12.420	11.052	55,500
2025-03-26	12.420	12.470	12.390	12.450	11.078	116,400
2025-03-25	12.350	12.430	12.350	12.420	11.052	99,700
2025-03-24	12.610	12.610	12.290	12.410	11.043	403,814
2025-03-21	12.510	12.740	12.490	12.620	11.230	569,119
2025-03-20	12.460	12.650	12.390	12.530	11.149	270,400
2025-03-19	12.590	12.590	12.400	12.460	11.087	456,307
2025-03-18	12.210	12.750	12.120	12.660	11.265	1,102,646
2025-03-17	11.870	12.130	11.870	12.130	10.794	215,800
2025-03-14	11.780	11.870	11.680	11.870	10.562	299,366
2025-03-13	11.770	11.900	11.750	11.780	10.482	152,400
2025-03-12	11.890	11.900	11.750	11.780	10.482	228,600
2025-03-11	11.660	11.900	11.630	11.890	10.580	360,000
2025-03-10	12.050	12.050	11.620	11.680	10.393	968,439
2025-03-07	12.350	12.410	12.000	12.090	10.758	316,000
2025-03-06	12.320	12.400	12.270	12.310	10.954	165,700
2025-03-05	12.210	12.330	12.200	12.320	10.963	140,600
2025-03-04	12.170	12.270	12.170	12.250	10.900	179,089
2025-03-03	12.180	12.280	12.110	12.200	10.856	185,563
2025-02-28	12.180	12.210	12.090	12.170	10.829	216,500
2025-02-27	12.010	12.150	11.980	12.110	10.776	202,100
2025-02-26	11.930	12.150	11.910	12.010	10.687	353,200
2025-02-25	12.370	12.370	11.880	12.010	10.687	808,200
2025-02-24	12.500	12.700	12.320	12.330	10.971	519,399
2025-02-21	12.660	12.660	12.410	12.450	11.078	568,452
2025-02-20	12.730	12.830	12.650	12.710	11.310	218,559
2025-02-19	12.800	12.800	12.620	12.730	11.327	283,167
2025-02-18	12.460	12.680	12.400	12.610	11.221	379,845
2025-02-17	12.610	12.680	12.450	12.490	11.114	496,857
2025-02-14	12.920	12.980	12.530	12.640	11.247	1,022,558
2025-02-13	13.020	13.050	12.910	12.940	11.514	235,215
2025-02-12	13.080	13.130	12.970	13.010	11.577	206,026
2025-02-11	13.090	13.150	13.000	13.110	11.666	235,000
2025-02-10	13.020	13.100	13.020	13.080	11.639	327,052
2025-02-07	13.010	13.100	13.000	13.070	11.630	146,489
2025-02-06	12.990	13.130	12.940	13.020	11.585	373,800
2025-02-05	13.280	13.280	12.880	13.000	11.568	410,800
2025-01-27	13.030	13.250	13.030	13.200	11.746	420,770
2025-01-24	12.870	13.040	12.870	13.030	11.594	351,080
2025-01-23	12.820	12.930	12.760	12.910	11.488	249,600
2025-01-22	12.870	12.970	12.720	12.780	11.372	195,523
2025-01-21	12.680	12.870	12.650	12.870	11.452	280,933
2025-01-20	12.680	12.800	12.680	12.700	11.301	331,567
2025-01-17	12.590	12.620	12.500	12.600	11.212	179,405

← NewerPage 7 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.