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
2023-04-28	15.310	15.600	15.230	15.530	14.411	4,647,194
2023-04-27	15.160	15.610	15.050	15.390	14.281	4,555,345
2023-04-26	15.160	15.280	14.910	15.240	14.142	4,008,937
2023-04-25	15.500	15.520	14.760	15.260	14.161	9,594,669
2023-04-24	15.120	16.050	15.050	15.520	14.402	17,388,235
2023-04-21	14.930	15.270	14.680	14.770	13.706	6,471,770
2023-04-20	15.050	15.170	14.800	15.010	13.929	5,468,592
2023-04-19	15.450	15.500	15.080	15.140	14.049	4,932,390
2023-04-18	15.510	15.720	15.380	15.400	14.291	3,874,000
2023-04-17	15.490	15.740	15.330	15.480	14.365	5,559,300
2023-04-14	16.050	16.060	15.470	15.500	14.383	5,223,152
2023-04-13	16.170	16.170	15.910	15.940	14.792	3,056,115
2023-04-12	16.230	16.260	16.000	16.130	14.968	5,431,294
2023-04-11	15.800	16.270	15.700	16.120	14.959	5,214,090
2023-04-10	15.660	15.860	15.540	15.800	14.662	3,173,801
2023-04-07	15.410	15.850	15.410	15.660	14.532	3,715,256
2023-04-06	15.590	15.610	15.360	15.360	14.253	2,037,461
2023-04-04	15.760	15.830	15.560	15.630	14.504	3,577,436
2023-04-03	15.310	15.950	15.240	15.810	14.671	6,136,474
2023-03-31	15.200	15.480	15.170	15.280	14.179	3,504,905
2023-03-30	15.140	15.180	14.880	15.150	14.059	3,328,015
2023-03-29	15.110	15.240	14.900	14.960	13.882	3,976,522
2023-03-28	15.370	15.390	15.100	15.180	14.086	2,490,667
2023-03-27	15.350	15.450	15.260	15.290	14.189	2,070,656
2023-03-24	15.350	15.480	15.230	15.390	14.281	3,080,331
2023-03-23	15.320	15.430	15.200	15.330	14.226	3,092,694
2023-03-22	15.440	15.520	15.270	15.320	14.216	2,498,674
2023-03-21	15.210	15.340	15.150	15.300	14.198	2,447,474
2023-03-20	15.380	15.450	15.120	15.180	14.086	2,730,366
2023-03-17	15.240	15.350	15.200	15.220	14.124	2,213,870
2023-03-16	15.270	15.430	15.160	15.200	14.105	2,302,200
2023-03-15	15.290	15.390	15.210	15.260	14.161	2,155,743
2023-03-14	15.140	15.410	15.020	15.250	14.151	3,589,722
2023-03-13	15.020	15.210	14.940	15.150	14.059	2,675,672
2023-03-10	15.300	15.320	14.950	15.040	13.957	6,011,218
2023-03-09	15.390	15.520	15.240	15.380	14.272	3,416,018
2023-03-08	15.260	15.520	15.150	15.420	14.309	4,857,634
2023-03-07	16.200	16.220	15.330	15.340	14.235	12,935,407
2023-03-06	16.550	16.560	15.920	16.250	15.079	6,603,268
2023-03-03	16.310	16.590	16.230	16.520	15.330	3,585,169
2023-03-02	16.480	16.480	16.290	16.290	15.116	1,946,881
2023-03-01	16.340	16.480	16.290	16.410	15.228	3,028,492
2023-02-28	16.130	16.360	16.070	16.340	15.163	2,000,845
2023-02-27	16.180	16.390	16.060	16.130	14.968	4,340,102
2023-02-24	16.480	16.500	16.080	16.230	15.061	2,866,188
2023-02-23	16.370	16.670	16.350	16.430	15.246	2,925,969
2023-02-22	16.460	16.570	16.320	16.400	15.219	2,267,334
2023-02-21	16.680	16.800	16.440	16.620	15.423	3,890,193
2023-02-20	16.250	16.630	16.110	16.530	15.339	4,402,927
2023-02-17	16.220	16.340	16.170	16.190	15.024	2,447,653
2023-02-16	16.510	16.700	16.130	16.200	15.033	3,768,541
2023-02-15	16.640	16.700	16.400	16.500	15.311	2,841,501
2023-02-14	16.450	16.930	16.440	16.690	15.488	7,705,261
2023-02-13	16.240	16.440	15.960	16.360	15.181	4,528,255
2023-02-10	16.280	16.380	16.130	16.220	15.052	2,588,980
2023-02-09	16.260	16.290	16.060	16.220	15.052	2,396,739
2023-02-08	16.170	16.340	16.050	16.120	14.959	2,987,397
2023-02-07	16.290	16.560	16.140	16.220	15.052	5,615,489
2023-02-06	16.410	16.610	16.240	16.240	15.070	4,317,600
2023-02-03	16.700	16.700	16.360	16.520	15.330	3,598,100

← NewerPage 15 of 21 · 1,217 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.