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
2024-04-25	9.780	10.090	9.750	10.060	9.406	11,670,420
2024-04-24	9.730	9.790	9.610	9.790	9.153	5,654,876
2024-04-23	9.860	9.900	9.670	9.760	9.125	6,949,800
2024-04-22	9.780	10.000	9.780	9.920	9.275	6,734,428
2024-04-19	9.840	9.910	9.730	9.770	9.135	7,290,212
2024-04-18	9.850	10.010	9.660	9.920	9.275	8,757,601
2024-04-17	9.770	10.000	9.760	9.910	9.265	8,691,529
2024-04-16	9.830	10.000	9.720	9.800	9.163	8,473,391
2024-04-15	9.600	9.820	9.460	9.820	9.181	7,504,100
2024-04-12	9.840	9.920	9.610	9.620	8.994	4,845,552
2024-04-11	9.820	9.970	9.790	9.860	9.219	3,519,980
2024-04-10	10.050	10.050	9.810	9.910	9.265	5,123,287
2024-04-09	9.950	10.100	9.930	10.060	9.406	4,596,029
2024-04-08	10.190	10.230	9.910	9.930	9.284	7,933,992
2024-04-03	10.240	10.330	10.180	10.210	9.546	4,764,500
2024-04-02	10.330	10.380	10.230	10.290	9.621	6,619,998
2024-04-01	10.150	10.380	10.130	10.330	9.658	8,174,986
2024-03-29	10.150	10.220	10.050	10.090	9.434	4,061,000
2024-03-28	10.230	10.330	10.150	10.200	9.537	5,468,702
2024-03-27	10.450	10.450	10.200	10.230	9.565	8,420,362
2024-03-26	10.450	10.550	10.320	10.480	9.798	8,055,435
2024-03-25	10.400	10.690	10.300	10.430	9.752	9,740,416
2024-03-22	10.630	10.630	10.300	10.430	9.752	8,683,208
2024-03-21	10.640	10.770	10.520	10.680	9.985	12,613,954
2024-03-20	10.780	10.840	10.630	10.640	9.948	9,635,508
2024-03-19	10.950	10.950	10.750	10.810	10.107	6,279,224
2024-03-18	11.150	11.180	10.670	10.950	10.238	11,152,730
2024-03-15	11.220	11.530	11.020	11.120	10.397	8,665,031
2024-03-14	11.150	11.450	11.080	11.260	10.528	9,472,423
2024-03-13	11.200	11.240	11.060	11.160	10.434	5,083,845
2024-03-12	10.950	11.390	10.870	11.250	10.518	8,784,009
2024-03-11	10.920	10.990	10.670	10.980	10.266	3,790,100
2024-03-08	10.760	10.860	10.640	10.760	10.060	2,893,400
2024-03-07	10.950	11.010	10.760	10.760	10.060	4,571,400
2024-03-06	10.940	11.040	10.730	10.950	10.238	4,981,801
2024-03-05	11.070	11.130	10.900	11.000	10.285	5,340,634
2024-03-04	11.330	11.520	11.010	11.140	10.415	5,364,201
2024-03-01	11.440	11.640	11.300	11.420	10.677	3,567,673
2024-02-29	11.170	11.440	11.160	11.440	10.696	4,930,500
2024-02-28	11.380	11.580	11.210	11.220	10.490	7,052,888
2024-02-27	11.200	11.390	11.130	11.390	10.649	4,600,517
2024-02-26	11.330	11.400	11.120	11.260	10.528	5,650,480
2024-02-23	11.420	11.480	11.150	11.390	10.649	5,531,600
2024-02-22	11.360	11.460	11.220	11.420	10.677	6,352,241
2024-02-21	11.150	11.740	11.030	11.390	10.649	8,445,587
2024-02-20	11.100	11.310	10.970	11.200	10.472	6,631,610
2024-02-19	11.390	11.530	10.910	11.330	10.593	11,244,603
2024-02-08	11.990	12.490	11.260	11.450	10.705	14,721,637
2024-02-07	10.440	11.480	10.370	11.480	10.733	12,217,269
2024-02-06	9.600	10.450	9.490	10.440	9.761	8,360,391
2024-02-05	10.050	10.290	9.450	9.860	9.219	10,596,175
2024-02-02	10.350	10.650	9.840	10.050	9.396	7,337,538
2024-02-01	10.340	10.630	10.060	10.330	9.658	7,601,070
2024-01-31	10.730	10.730	10.340	10.400	9.724	6,827,754
2024-01-30	10.970	11.210	10.680	10.700	10.004	5,708,192
2024-01-29	11.390	11.500	11.050	11.120	10.397	7,785,847
2024-01-26	11.190	11.580	11.130	11.250	10.518	7,725,668
2024-01-25	10.850	11.190	10.790	11.170	10.444	7,489,399
2024-01-24	10.480	10.820	10.320	10.700	10.004	6,397,600
2024-01-23	10.160	10.560	9.980	10.450	9.770	6,945,444

← NewerPage 11 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.