China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.590	12.620	12.500	12.600	11.212	179,405
2025-01-16	12.520	12.600	12.500	12.560	11.176	187,800
2025-01-15	12.440	12.510	12.410	12.500	11.123	205,779
2025-01-14	12.330	12.510	12.270	12.430	11.060	223,208
2025-01-13	12.310	12.400	12.260	12.270	10.918	187,600
2025-01-10	12.380	12.500	12.330	12.350	10.989	220,200
2025-01-09	12.420	12.470	12.360	12.380	11.016	75,784
2025-01-08	12.450	12.480	12.370	12.420	11.052	189,500
2025-01-07	12.380	12.460	12.330	12.440	11.069	238,100
2025-01-06	12.400	12.440	12.330	12.390	11.025	232,800
2025-01-03	12.460	12.460	12.280	12.350	10.989	248,014
2025-01-02	12.350	12.530	12.290	12.300	10.945	641,298
2024-12-31	12.330	12.330	12.280	12.300	10.945	258,700
2024-12-30	12.330	12.350	12.270	12.290	10.936	193,600
2024-12-27	12.220	12.270	12.210	12.270	10.918	125,000
2024-12-26	12.220	12.330	12.180	12.240	10.891	231,900
2024-12-25	12.210	12.270	12.150	12.220	10.874	333,307
2024-12-24	12.190	12.200	12.110	12.180	10.838	225,412
2024-12-23	12.160	12.210	12.020	12.130	10.794	272,009
2024-12-20	12.300	12.300	12.100	12.100	10.767	97,098
2024-12-19	12.300	12.300	12.170	12.250	10.900	116,354
2024-12-18	12.140	12.450	12.140	12.300	10.945	174,750
2024-12-17	12.270	12.330	12.140	12.180	10.838	177,866
2024-12-16	12.230	12.340	12.210	12.270	10.918	189,194
2024-12-13	12.170	12.200	12.090	12.160	10.820	127,500
2024-12-12	12.210	12.260	12.160	12.210	10.865	239,290
2024-12-11	12.260	12.330	12.240	12.300	10.945	124,749
2024-12-10	12.590	12.590	12.250	12.260	10.909	321,500
2024-12-09	12.280	12.340	12.190	12.240	10.891	301,300
2024-12-06	12.000	12.280	11.990	12.260	10.909	376,621
2024-12-05	11.980	12.000	11.930	11.970	10.651	366,900
2024-12-04	11.940	11.980	11.870	11.920	10.607	162,000
2024-12-03	11.680	11.970	11.660	11.940	10.624	393,400
2024-12-02	11.490	11.680	11.490	11.660	10.375	288,789
2024-11-29	11.250	11.600	11.250	11.500	10.233	309,605
2024-11-28	11.450	11.520	11.280	11.300	10.055	334,400
2024-11-27	11.520	11.550	11.220	11.450	10.188	587,143
2024-11-26	11.610	11.750	11.560	11.600	10.322	185,300
2024-11-25	11.810	11.940	11.590	11.620	10.340	422,000
2024-11-22	12.290	12.290	11.800	11.810	10.509	771,705
2024-11-21	12.250	12.250	12.150	12.230	10.882	213,954
2024-11-20	12.370	12.370	12.130	12.260	10.909	400,500
2024-11-19	12.470	12.470	12.270	12.370	11.007	277,600
2024-11-18	12.330	12.560	12.320	12.490	11.114	694,500
2024-11-15	12.070	12.250	12.070	12.160	10.820	293,400
2024-11-14	12.330	12.340	12.060	12.110	10.776	440,100
2024-11-13	12.060	12.280	11.960	12.280	10.927	449,274
2024-11-12	12.100	12.330	11.860	12.080	10.749	1,229,862
2024-11-11	12.600	12.700	12.110	12.310	10.954	1,190,682
2024-11-08	12.870	12.980	12.610	12.700	11.301	587,078
2024-11-07	12.680	12.880	12.680	12.870	11.452	347,600
2024-11-06	12.950	13.030	12.610	12.790	11.381	622,891
2024-11-05	12.880	13.060	12.870	13.000	11.568	284,801
2024-11-04	12.820	12.950	12.750	12.930	11.505	305,400
2024-11-01	12.760	12.860	12.650	12.820	11.407	278,944
2024-10-31	12.530	12.890	12.530	12.790	11.381	894,507
2024-10-30	12.930	12.950	12.220	12.460	11.087	1,286,477
2024-10-29	13.110	13.140	12.830	12.890	11.470	647,287
2024-10-28	13.280	13.280	13.020	13.100	11.657	577,975
2024-10-25	13.000	13.340	12.930	13.200	11.746	590,422

← NewerPage 8 of 21 · 1,213 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.