China Merchants Port Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.360 | 8.410 | 8.280 | 8.400 | 6.182 | 129,300 |
| 2021-11-08 | 8.390 | 8.460 | 8.260 | 8.370 | 6.160 | 259,400 |
| 2021-11-05 | 8.500 | 8.540 | 8.360 | 8.390 | 6.175 | 268,700 |
| 2021-11-04 | 8.450 | 8.530 | 8.430 | 8.500 | 6.256 | 128,200 |
| 2021-11-03 | 8.430 | 8.490 | 8.360 | 8.450 | 6.219 | 151,600 |
| 2021-11-02 | 8.520 | 8.570 | 8.400 | 8.430 | 6.204 | 182,400 |
| 2021-11-01 | 8.500 | 8.550 | 8.480 | 8.520 | 6.271 | 231,500 |
| 2021-10-29 | 8.380 | 8.500 | 8.360 | 8.500 | 6.256 | 173,500 |
| 2021-10-28 | 8.680 | 8.680 | 8.380 | 8.380 | 6.168 | 407,900 |
| 2021-10-27 | 8.670 | 8.710 | 8.570 | 8.600 | 6.330 | 174,376 |
| 2021-10-26 | 8.800 | 8.800 | 8.680 | 8.720 | 6.418 | 160,500 |
| 2021-10-25 | 8.720 | 8.820 | 8.710 | 8.800 | 6.477 | 78,500 |
| 2021-10-22 | 8.900 | 8.900 | 8.730 | 8.790 | 6.469 | 205,400 |
| 2021-10-21 | 8.890 | 8.900 | 8.840 | 8.880 | 6.536 | 215,767 |
| 2021-10-20 | 8.880 | 8.940 | 8.800 | 8.900 | 6.550 | 274,000 |
| 2021-10-19 | 8.820 | 8.950 | 8.820 | 8.880 | 6.536 | 375,700 |
| 2021-10-18 | 8.590 | 8.830 | 8.590 | 8.810 | 6.484 | 412,682 |
| 2021-10-15 | 8.600 | 8.610 | 8.510 | 8.580 | 6.315 | 266,100 |
| 2021-10-14 | 8.600 | 8.640 | 8.550 | 8.550 | 6.293 | 103,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.