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
2023-07-27	15.780	16.040	15.620	15.790	14.763	4,846,930
2023-07-26	15.850	16.370	15.780	16.030	14.875	11,495,510
2023-07-25	15.500	15.980	15.350	15.770	14.634	7,808,315
2023-07-24	15.440	15.500	15.100	15.330	14.226	3,122,492
2023-07-21	15.320	15.550	15.200	15.430	14.318	5,492,251
2023-07-20	15.110	15.560	15.050	15.250	14.151	6,308,961
2023-07-19	15.000	15.160	14.920	15.100	14.012	3,094,431
2023-07-18	14.880	15.090	14.780	14.960	13.882	2,701,300
2023-07-17	14.830	14.940	14.690	14.920	13.845	3,460,000
2023-07-14	14.770	14.920	14.670	14.910	13.836	2,502,700
2023-07-13	14.760	14.840	14.650	14.820	13.752	2,102,867
2023-07-12	14.810	15.050	14.660	14.690	13.632	3,285,900
2023-07-11	14.730	14.900	14.580	14.810	13.743	2,497,256
2023-07-10	14.630	14.750	14.540	14.580	13.530	2,023,008
2023-07-07	14.630	14.780	14.540	14.580	13.530	2,198,800
2023-07-06	14.820	14.890	14.600	14.640	13.585	4,608,490
2023-07-05	14.860	14.940	14.700	14.820	13.752	1,969,278
2023-07-04	15.150	15.150	14.730	14.910	13.836	3,429,756
2023-07-03	15.010	15.230	14.950	15.080	13.994	2,404,940
2023-06-30	15.000	15.150	14.870	15.050	13.966	2,575,188
2023-06-29	15.080	15.150	14.800	14.930	13.854	2,236,995
2023-06-28	15.170	15.270	14.990	15.100	14.012	2,660,700
2023-06-27	14.540	15.260	14.300	15.150	14.059	5,857,300
2023-06-26	14.750	14.760	14.360	14.510	13.465	3,491,800
2023-06-21	14.890	15.050	14.800	14.820	13.752	2,193,787
2023-06-20	15.020	15.090	14.900	14.950	13.873	2,694,683
2023-06-19	15.250	15.290	15.000	15.050	13.966	2,979,771
2023-06-16	15.130	15.350	15.000	15.290	14.189	3,144,663
2023-06-15	14.980	15.260	14.970	15.140	14.049	3,144,235
2023-06-14	15.150	15.260	14.900	14.980	13.901	3,520,500
2023-06-13	15.120	15.390	15.000	15.120	14.031	3,135,367
2023-06-12	14.880	15.260	14.700	15.130	14.040	4,846,405
2023-06-09	14.880	14.990	14.690	14.870	13.799	3,627,856
2023-06-08	14.590	15.080	14.460	14.940	13.864	6,113,426
2023-06-07	14.520	15.040	14.520	14.670	13.613	5,336,366
2023-06-06	14.670	14.990	14.500	14.520	13.474	7,627,950
2023-06-05	14.960	15.130	14.640	14.690	13.632	5,740,799
2023-06-02	14.620	15.500	14.580	15.110	14.022	9,549,404
2023-06-01	14.440	14.750	14.280	14.620	13.567	3,766,302
2023-05-31	14.610	14.830	14.320	14.510	13.465	6,943,719
2023-05-30	14.420	14.690	14.200	14.610	13.558	4,942,424
2023-05-29	14.800	14.890	14.360	14.450	13.409	4,926,700
2023-05-26	14.790	14.900	14.660	14.870	13.799	2,413,164
2023-05-25	15.000	15.070	14.680	14.840	13.771	3,035,679
2023-05-24	15.150	15.160	14.880	15.080	13.994	3,984,200
2023-05-23	15.330	15.400	15.140	15.150	14.059	5,177,405
2023-05-22	15.550	15.560	15.080	15.390	14.281	5,201,955
2023-05-19	15.560	15.580	15.320	15.550	14.430	3,353,691
2023-05-18	15.560	15.730	15.380	15.570	14.448	3,378,168
2023-05-17	15.510	15.680	15.420	15.600	14.476	3,256,902
2023-05-16	15.700	15.780	15.500	15.610	14.485	3,280,200
2023-05-15	15.500	15.760	15.300	15.720	14.588	3,897,090
2023-05-12	15.310	15.840	15.290	15.530	14.411	4,261,419
2023-05-11	15.480	15.580	15.340	15.370	14.263	1,769,308
2023-05-10	15.620	15.850	15.300	15.470	14.356	4,514,108
2023-05-09	15.630	15.960	15.540	15.630	14.504	3,913,169
2023-05-08	15.820	15.880	15.280	15.710	14.578	6,161,036
2023-05-05	15.510	15.980	15.390	15.860	14.717	5,898,000
2023-05-04	15.440	15.730	15.220	15.520	14.402	6,370,035
2023-04-28	15.310	15.600	15.230	15.530	14.411	4,647,194

← NewerPage 14 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.