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
2023-10-27	13.230	13.620	13.100	13.530	12.650	4,447,800
2023-10-26	13.240	13.340	13.100	13.230	12.370	3,960,006
2023-10-25	13.320	13.460	13.190	13.300	12.435	4,795,000
2023-10-24	13.030	13.400	12.980	13.270	12.407	6,546,000
2023-10-23	13.180	13.230	12.950	13.030	12.183	3,864,700
2023-10-20	13.280	13.480	13.200	13.230	12.370	4,676,423
2023-10-19	13.340	13.610	13.250	13.260	12.398	2,928,800
2023-10-18	13.610	13.620	13.390	13.420	12.547	4,712,700
2023-10-17	13.690	13.730	13.440	13.620	12.734	2,546,400
2023-10-16	13.830	13.960	13.600	13.680	12.790	3,360,814
2023-10-13	13.980	14.090	13.800	13.870	12.968	2,764,055
2023-10-12	14.040	14.140	13.940	14.030	13.118	2,290,254
2023-10-11	14.050	14.210	13.910	13.950	13.043	4,868,751
2023-10-10	14.160	14.280	14.000	14.060	13.146	3,009,800
2023-10-09	14.400	14.410	14.080	14.150	13.230	4,818,800
2023-09-28	14.400	14.530	14.300	14.430	13.491	3,911,751
2023-09-27	14.320	14.500	14.270	14.470	13.529	3,262,643
2023-09-26	14.510	14.600	14.330	14.370	13.435	3,055,866
2023-09-25	14.730	14.770	14.450	14.520	13.576	4,482,404
2023-09-22	14.650	14.860	14.610	14.780	13.819	3,791,377
2023-09-21	14.830	15.010	14.610	14.700	13.744	6,688,200
2023-09-20	14.840	14.950	14.740	14.820	13.856	2,401,400
2023-09-19	14.800	15.060	14.770	14.870	13.903	3,200,100
2023-09-18	14.730	14.900	14.630	14.830	13.865	4,640,896
2023-09-15	14.940	14.980	14.720	14.810	13.847	2,619,692
2023-09-14	14.900	15.000	14.810	14.880	13.912	1,935,100
2023-09-13	14.940	15.040	14.790	14.920	13.950	2,921,900
2023-09-12	15.000	15.020	14.690	14.920	13.950	3,536,500
2023-09-11	15.020	15.090	14.900	15.000	14.024	5,083,100
2023-09-08	15.250	15.280	14.820	15.000	14.024	5,307,299
2023-09-07	15.450	15.700	15.230	15.280	14.286	5,165,100
2023-09-06	15.450	15.570	15.210	15.550	14.539	5,568,037
2023-09-05	15.720	15.720	15.330	15.410	14.408	5,003,300
2023-09-04	15.460	16.060	15.390	15.750	14.726	8,160,324
2023-09-01	15.570	15.700	15.270	15.370	14.370	6,047,678
2023-08-31	15.900	16.200	15.380	15.450	14.445	6,414,022
2023-08-30	15.820	16.160	15.640	15.920	14.885	7,834,441
2023-08-29	15.630	15.980	15.350	15.910	14.875	9,310,849
2023-08-28	16.350	16.560	15.570	15.700	14.679	15,513,029
2023-08-25	15.660	15.900	15.210	15.630	14.613	9,202,396
2023-08-24	15.320	15.570	15.010	15.360	14.361	4,072,364
2023-08-23	15.470	15.500	15.260	15.350	14.352	2,877,987
2023-08-22	15.510	15.610	15.350	15.500	14.492	3,644,300
2023-08-21	15.500	15.730	15.400	15.400	14.398	3,819,600
2023-08-18	15.910	16.330	15.570	15.570	14.557	3,753,600
2023-08-17	15.750	15.960	15.580	15.910	14.875	3,514,600
2023-08-16	15.650	16.030	15.600	15.830	14.800	2,177,400
2023-08-15	15.790	15.880	15.600	15.730	14.707	3,029,934
2023-08-14	15.550	15.850	15.360	15.810	14.782	4,755,604
2023-08-11	16.010	16.280	15.740	15.800	14.772	3,689,028
2023-08-10	15.760	15.960	15.680	15.910	14.875	2,525,500
2023-08-09	15.840	16.080	15.770	15.800	14.772	3,143,214
2023-08-08	15.910	16.120	15.790	15.880	14.847	2,984,157
2023-08-07	16.030	16.140	15.820	15.970	14.931	5,699,059
2023-08-04	16.420	16.560	16.100	16.160	15.109	3,824,131
2023-08-03	16.120	16.380	16.060	16.330	15.268	6,342,443
2023-08-02	16.120	16.440	16.060	16.190	15.137	7,111,644
2023-08-01	16.200	16.420	16.050	16.180	15.128	7,078,300
2023-07-31	16.310	16.620	16.050	16.280	15.221	12,922,800
2023-07-28	16.000	16.240	15.850	16.000	14.959	9,284,492

← NewerPage 13 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.