China Merchants Property Operation & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.700	9.740	9.390	9.410	8.798	6,581,200
2024-07-23	9.920	9.980	9.720	9.720	9.088	4,161,437
2024-07-22	9.950	9.990	9.770	9.920	9.275	4,243,600
2024-07-19	10.190	10.200	9.820	9.970	9.322	7,775,347
2024-07-18	10.040	10.330	9.870	10.230	9.565	8,124,150
2024-07-17	9.920	10.210	9.920	10.070	9.415	7,570,970
2024-07-16	10.150	10.210	9.880	9.940	9.294	6,995,200
2024-07-15	10.020	10.390	10.010	10.170	9.509	12,301,144
2024-07-12	9.620	10.250	9.610	10.190	9.527	16,057,200
2024-07-11	9.550	9.760	9.360	9.650	9.022	10,475,600
2024-07-10	9.480	9.640	9.310	9.420	8.807	7,350,000
2024-07-09	9.560	9.680	9.320	9.520	8.901	7,368,000
2024-07-08	9.830	9.870	9.560	9.590	8.966	6,981,501
2024-07-05	9.890	10.030	9.780	9.950	9.303	6,823,798
2024-07-04	10.190	10.190	9.880	9.920	9.275	7,654,650
2024-07-03	10.220	10.420	10.080	10.210	9.546	7,617,360
2024-07-02	10.440	10.480	10.190	10.200	9.537	9,548,556
2024-07-01	10.010	10.570	9.990	10.480	9.798	13,300,670
2024-06-28	10.150	10.290	9.990	10.020	9.368	7,424,700
2024-06-27	10.300	10.450	10.170	10.190	9.527	7,498,004
2024-06-26	10.180	10.350	10.090	10.300	9.630	5,778,703
2024-06-25	10.040	10.380	9.950	10.220	9.555	10,281,748
2024-06-24	10.070	10.180	9.950	10.040	9.387	9,144,201
2024-06-21	10.280	10.400	10.120	10.150	9.490	6,016,014
2024-06-20	10.480	10.480	10.120	10.230	9.565	10,694,149
2024-06-19	10.690	10.720	10.490	10.490	9.808	8,911,494
2024-06-18	10.860	10.950	10.660	10.690	9.995	8,802,460
2024-06-17	11.060	11.130	10.800	10.850	10.144	14,856,875
2024-06-14	10.970	11.300	10.930	11.170	10.444	12,554,073
2024-06-13	11.160	11.240	10.950	11.000	10.285	8,720,800
2024-06-12	11.060	11.180	11.000	11.110	10.387	5,752,900
2024-06-11	11.210	11.300	11.000	11.110	10.387	8,719,000
2024-06-07	11.140	11.400	11.130	11.270	10.537	8,236,888
2024-06-06	11.250	11.330	10.960	11.110	10.387	8,881,900
2024-06-05	11.500	11.500	11.130	11.190	10.462	9,989,010
2024-06-04	11.270	11.530	11.050	11.500	10.752	12,690,970
2024-06-03	11.410	11.430	11.170	11.270	10.537	9,472,100
2024-05-31	11.530	11.570	11.330	11.400	10.659	8,480,849
2024-05-30	11.600	11.610	11.390	11.420	10.677	13,214,198
2024-05-29	11.670	11.920	11.600	11.710	10.948	12,706,400
2024-05-28	12.050	12.120	11.580	11.600	10.846	14,625,752
2024-05-27	11.790	12.110	11.620	12.070	11.285	13,120,129
2024-05-24	11.870	11.940	11.610	11.790	11.023	14,303,300
2024-05-23	12.040	12.180	11.840	12.000	11.220	23,624,104
2024-05-22	12.140	12.940	12.100	12.260	11.463	41,774,878
2024-05-21	12.300	12.490	11.970	12.160	11.369	27,725,950
2024-05-20	12.740	12.900	12.230	12.480	11.668	45,564,711
2024-05-17	12.390	13.590	11.860	13.380	12.510	56,271,403
2024-05-16	11.720	12.800	11.600	12.390	11.584	37,036,008
2024-05-15	11.350	12.100	11.330	11.690	10.930	18,663,759
2024-05-14	11.240	11.430	11.050	11.380	10.640	12,276,920
2024-05-13	11.360	11.420	11.190	11.240	10.509	16,161,537
2024-05-10	11.290	11.680	11.070	11.540	10.789	24,799,508
2024-05-09	10.940	11.400	10.880	11.240	10.509	12,571,100
2024-05-08	11.150	11.210	10.860	10.880	10.172	14,344,300
2024-05-07	10.730	11.460	10.650	11.280	10.546	23,295,060
2024-05-06	10.900	11.160	10.730	10.740	10.041	15,459,082
2024-04-30	10.770	10.770	10.400	10.680	9.985	14,023,700
2024-04-29	10.060	10.830	10.030	10.790	10.088	21,821,841
2024-04-26	10.060	10.300	9.730	10.120	9.462	16,614,574

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.2600 CNY
2025-08-13	0.2401 CNY
2024-08-21	0.1700 CNY
2023-07-27	0.1200 CNY
2022-06-16	0.1000 CNY
2021-06-17	0.1300 CNY
2020-08-12	0.1000 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.