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
2024-01-22	10.850	10.880	10.120	10.230	9.565	11,036,752
2024-01-19	11.040	11.150	10.780	10.880	10.172	6,275,363
2024-01-18	11.130	11.150	10.680	10.980	10.266	5,667,179
2024-01-17	11.400	11.490	11.100	11.100	10.378	3,205,925
2024-01-16	11.530	11.610	11.310	11.430	10.687	2,359,493
2024-01-15	11.500	11.600	11.340	11.520	10.771	3,206,077
2024-01-12	11.560	11.690	11.480	11.550	10.799	2,060,700
2024-01-11	11.420	11.600	11.360	11.570	10.818	2,559,430
2024-01-10	11.440	11.580	11.330	11.430	10.687	4,097,585
2024-01-09	11.310	11.620	11.290	11.520	10.771	3,266,600
2024-01-08	11.600	11.740	11.290	11.320	10.584	4,235,582
2024-01-05	11.660	11.900	11.550	11.580	10.827	5,193,000
2024-01-04	11.790	11.800	11.580	11.690	10.930	3,493,103
2024-01-03	11.880	11.990	11.650	11.810	11.042	3,447,412
2024-01-02	11.990	12.050	11.870	11.880	11.107	3,175,844
2023-12-29	12.040	12.120	11.790	11.960	11.182	5,886,502
2023-12-28	11.770	12.100	11.710	12.050	11.266	3,092,173
2023-12-27	11.750	11.830	11.610	11.790	11.023	3,019,900
2023-12-26	12.030	12.060	11.760	11.780	11.014	2,936,340
2023-12-25	12.220	12.340	11.930	12.030	11.248	3,034,830
2023-12-22	12.320	12.440	12.080	12.270	11.472	3,786,216
2023-12-21	12.150	12.430	12.060	12.320	11.519	3,190,610
2023-12-20	12.570	12.630	12.120	12.160	11.369	3,513,200
2023-12-19	12.630	12.740	12.460	12.570	11.752	1,891,936
2023-12-18	12.810	12.970	12.620	12.720	11.893	2,382,982
2023-12-15	13.050	13.200	12.860	12.880	12.042	3,390,700
2023-12-14	12.960	13.060	12.890	12.890	12.052	2,007,600
2023-12-13	12.990	13.020	12.800	12.860	12.024	2,063,603
2023-12-12	12.860	13.050	12.790	13.000	12.155	2,553,280
2023-12-11	12.730	12.900	12.550	12.830	11.996	3,450,984
2023-12-08	13.120	13.180	12.780	12.780	11.949	3,784,719
2023-12-07	13.170	13.200	13.010	13.130	12.276	1,689,002
2023-12-06	12.980	13.300	12.950	13.170	12.313	2,135,200
2023-12-05	13.100	13.170	13.010	13.010	12.164	1,960,303
2023-12-04	13.270	13.300	13.030	13.190	12.332	2,381,633
2023-12-01	13.260	13.360	13.140	13.290	12.426	2,861,000
2023-11-30	13.330	13.330	13.150	13.290	12.426	1,830,433
2023-11-29	13.430	13.550	13.160	13.230	12.370	3,387,200
2023-11-28	13.410	13.570	13.300	13.510	12.631	2,984,633
2023-11-27	13.720	13.760	13.350	13.450	12.575	3,694,446
2023-11-24	13.890	13.980	13.700	13.830	12.931	3,200,756
2023-11-23	13.710	13.900	13.560	13.860	12.959	5,298,745
2023-11-22	13.750	14.050	13.690	13.740	12.846	5,712,650
2023-11-21	13.630	13.950	13.630	13.830	12.931	4,134,354
2023-11-20	13.820	13.940	13.560	13.610	12.725	3,910,375
2023-11-17	13.800	13.800	13.620	13.750	12.856	1,610,100
2023-11-16	13.870	13.920	13.740	13.840	12.940	2,948,800
2023-11-15	14.000	14.040	13.800	13.870	12.968	2,445,983
2023-11-14	13.830	14.020	13.740	13.880	12.977	3,406,600
2023-11-13	13.780	13.870	13.620	13.840	12.940	2,806,288
2023-11-10	13.860	13.860	13.660	13.770	12.874	2,469,201
2023-11-09	13.900	13.980	13.790	13.880	12.977	2,970,654
2023-11-08	13.770	14.000	13.750	13.890	12.987	3,501,800
2023-11-07	14.000	14.060	13.740	13.780	12.884	4,753,401
2023-11-06	13.540	14.160	13.520	14.070	13.155	5,968,217
2023-11-03	13.370	13.590	13.260	13.560	12.678	5,012,984
2023-11-02	13.430	13.510	13.310	13.380	12.510	2,543,692
2023-11-01	13.370	13.580	13.220	13.480	12.603	3,816,600
2023-10-31	13.210	13.470	13.110	13.360	12.491	6,040,604
2023-10-30	13.440	13.510	13.210	13.240	12.379	8,101,569

← NewerPage 12 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.