China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.350	13.350	12.910	13.000	11.568	594,500
2024-10-23	13.400	13.580	13.350	13.350	11.879	439,400
2024-10-22	13.520	13.580	13.270	13.450	11.968	509,222
2024-10-21	13.370	13.600	13.290	13.520	12.030	1,026,977
2024-10-18	12.890	13.260	12.720	13.140	11.692	923,612
2024-10-17	13.580	13.580	12.900	12.910	11.488	836,812
2024-10-16	13.280	13.560	13.200	13.500	12.013	788,700
2024-10-15	13.310	13.590	13.180	13.300	11.835	1,113,696
2024-10-14	12.980	13.270	12.880	13.270	11.808	1,025,437
2024-10-11	12.970	13.020	12.670	12.840	11.425	677,905
2024-10-10	12.370	13.140	12.370	13.050	11.612	1,049,191
2024-10-09	12.660	12.660	12.110	12.370	11.007	923,834
2024-10-08	13.200	13.420	12.370	12.700	11.301	1,891,238
2024-09-30	11.860	12.380	11.860	12.240	10.891	1,112,113
2024-09-27	11.500	11.800	11.320	11.720	10.429	1,187,546
2024-09-26	11.200	11.460	11.200	11.360	10.108	483,490
2024-09-25	10.970	11.250	10.970	11.180	9.948	570,748
2024-09-24	10.760	10.980	10.760	10.960	9.752	582,988
2024-09-23	10.770	10.790	10.700	10.720	9.539	111,100
2024-09-20	10.680	10.720	10.630	10.700	9.521	71,938
2024-09-19	10.720	10.720	10.610	10.690	9.512	218,117
2024-09-18	10.460	10.690	10.450	10.680	9.503	426,500
2024-09-13	10.450	10.610	10.400	10.420	9.272	241,000
2024-09-12	10.330	10.460	10.330	10.420	9.272	255,300
2024-09-11	10.830	10.870	10.290	10.350	9.210	911,479
2024-09-10	10.760	10.880	10.720	10.820	9.628	244,100
2024-09-09	10.920	10.920	10.720	10.760	9.574	279,000
2024-09-06	10.610	10.920	10.570	10.830	9.637	859,713
2024-09-05	10.410	10.650	10.410	10.630	9.459	740,975
2024-09-04	10.390	10.520	10.360	10.500	9.343	344,220
2024-09-03	10.480	10.580	10.350	10.440	9.290	433,850
2024-09-02	10.330	10.630	10.330	10.500	9.343	1,287,056
2024-08-30	10.030	10.230	9.900	10.190	9.067	417,678
2024-08-29	10.030	10.160	9.950	10.000	8.898	295,900
2024-08-28	10.220	10.260	10.050	10.060	8.952	123,700
2024-08-27	10.230	10.340	10.160	10.200	9.076	190,900
2024-08-26	10.220	10.400	10.180	10.230	9.103	181,283
2024-08-23	10.400	10.400	10.230	10.300	9.165	212,203
2024-08-22	10.280	10.420	10.280	10.400	9.254	563,200
2024-08-21	10.230	10.320	10.160	10.280	9.147	396,733
2024-08-20	10.240	10.300	10.110	10.230	9.103	498,570
2024-08-19	10.030	10.270	9.990	10.230	9.103	574,878
2024-08-16	9.950	10.000	9.950	9.990	8.889	247,100
2024-08-15	9.780	9.950	9.780	9.950	8.854	329,400
2024-08-14	9.800	9.800	9.740	9.760	8.685	348,314
2024-08-13	9.700	9.810	9.690	9.740	8.667	448,114
2024-08-12	9.960	9.980	9.600	9.700	8.631	930,364
2024-08-09	9.970	10.030	9.920	9.940	8.845	308,600
2024-08-08	10.050	10.090	9.960	9.970	8.872	436,650
2024-08-07	9.960	10.150	9.960	10.080	8.969	275,100
2024-08-06	10.000	10.140	9.970	10.030	8.925	691,414
2024-08-05	10.390	10.410	10.050	10.090	8.978	732,080
2024-08-02	10.460	10.460	10.370	10.430	9.281	170,424
2024-08-01	10.400	10.560	10.290	10.480	9.325	422,271
2024-07-31	10.590	10.590	10.280	10.400	9.254	1,106,967
2024-07-30	10.400	10.600	10.290	10.570	9.405	722,688
2024-07-29	10.280	10.400	10.280	10.370	9.227	256,376
2024-07-26	10.410	10.450	10.270	10.290	9.156	288,885
2024-07-25	10.370	10.440	10.240	10.410	9.263	601,601
2024-07-24	10.160	10.380	10.160	10.370	9.227	538,054

← NewerPage 9 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.