China Merchants Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.500 | 24.170 | 23.430 | 23.670 | 23.670 | 3,697,900 |
| 2026-10-22 | 24.800 | 24.900 | 23.500 | 23.800 | 23.800 | 3,671,309 |
| 2026-10-21 | 25.330 | 25.360 | 24.740 | 24.820 | 24.820 | 2,973,700 |
| 2026-10-20 | 25.260 | 25.420 | 24.850 | 25.340 | 25.340 | 4,054,555 |
| 2026-10-19 | 24.610 | 25.500 | 24.610 | 25.360 | 25.360 | 3,143,700 |
| 2026-10-16 | 25.010 | 25.160 | 24.440 | 24.830 | 24.830 | 4,922,178 |
| 2026-10-15 | 25.830 | 26.280 | 24.730 | 24.850 | 24.850 | 6,079,866 |
| 2026-10-14 | 25.230 | 26.880 | 25.220 | 26.250 | 26.250 | 6,792,576 |
| 2026-10-13 | 24.870 | 25.460 | 24.690 | 25.440 | 25.440 | 3,296,401 |
| 2026-10-12 | 24.750 | 24.970 | 24.500 | 24.900 | 24.900 | 3,105,337 |
| 2026-10-09 | 24.650 | 24.780 | 24.200 | 24.630 | 24.630 | 3,280,959 |
| 2026-10-08 | 24.150 | 24.880 | 23.950 | 24.610 | 24.610 | 3,411,280 |
| 2026-09-30 | 23.940 | 24.200 | 23.610 | 24.180 | 24.180 | 3,284,185 |
| 2026-09-29 | 24.120 | 24.660 | 23.700 | 24.400 | 24.400 | 4,104,400 |
| 2026-09-28 | 23.050 | 24.290 | 22.940 | 24.120 | 24.120 | 6,834,385 |
| 2026-09-24 | 22.780 | 23.320 | 22.770 | 23.260 | 23.260 | 2,148,957 |
| 2026-09-23 | 22.780 | 23.000 | 22.730 | 22.810 | 22.810 | 1,260,804 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.7990 CNY |
| 2025-06-25 | 0.7400 CNY |
| 2024-07-17 | 0.5800 CNY |
| 2023-06-28 | 0.4500 CNY |
| 2022-05-17 | 0.4300 CNY |
| 2021-07-21 | 0.3800 CNY |
| 2020-07-15 | 0.4600 CNY |
| 2019-07-10 | 0.1140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.