Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 201872.SHE stock page

China Merchants Port Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.530	18.990	18.300	18.790	18.790	424,125
2026-10-22	19.150	19.150	18.510	18.580	18.580	499,700
2026-10-21	19.260	19.310	19.060	19.150	19.150	302,300
2026-10-20	19.310	19.370	19.210	19.310	19.310	148,855
2026-10-19	18.880	19.320	18.880	19.310	19.310	442,400
2026-10-16	18.710	19.000	18.710	18.780	18.780	146,900
2026-10-15	19.010	19.010	18.450	18.740	18.740	422,672
2026-10-14	18.740	19.240	18.730	19.010	19.010	386,020
2026-10-13	18.620	18.730	18.500	18.730	18.730	251,025
2026-10-12	18.680	18.680	18.570	18.650	18.650	128,300
2026-10-09	18.720	18.730	18.480	18.680	18.680	161,500
2026-10-08	18.420	18.680	18.380	18.680	18.680	153,460
2026-09-30	18.540	18.570	18.450	18.540	18.540	179,700
2026-09-29	18.420	18.530	18.330	18.530	18.530	141,333
2026-09-28	18.370	18.440	18.370	18.400	18.400	132,100
2026-09-24	18.260	18.380	18.260	18.370	18.370	165,828
2026-09-23	18.200	18.260	18.190	18.220	18.220	45,452

Page 1 of 1 · 17 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.