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
2023-02-02	16.630	16.850	16.400	16.740	15.534	4,535,277
2023-02-01	16.550	16.700	16.400	16.540	15.348	5,314,524
2023-01-31	16.330	16.580	16.310	16.480	15.293	3,631,510
2023-01-30	16.380	16.820	16.320	16.420	15.237	6,246,090
2023-01-20	16.340	16.450	16.080	16.240	15.070	8,294,047
2023-01-19	16.300	16.450	16.080	16.330	15.154	4,173,547
2023-01-18	16.580	16.680	16.300	16.360	15.181	2,869,063
2023-01-17	16.560	16.600	16.280	16.490	15.302	2,904,218
2023-01-16	16.630	16.630	16.230	16.550	15.358	7,181,328
2023-01-13	16.190	16.790	16.100	16.640	15.441	4,218,959
2023-01-12	16.390	16.580	16.100	16.230	15.061	4,845,514
2023-01-11	15.880	17.230	15.880	16.550	15.358	9,489,021
2023-01-10	16.020	16.160	15.750	15.880	14.736	2,982,000
2023-01-09	16.210	16.400	16.000	16.050	14.894	3,999,655
2023-01-06	16.430	16.490	15.880	16.310	15.135	4,856,462
2023-01-05	16.130	16.250	15.870	16.170	15.005	3,383,536
2023-01-04	15.590	16.370	15.580	16.000	14.847	8,037,946
2023-01-03	15.380	15.650	15.380	15.590	14.467	3,098,430
2022-12-30	15.800	15.810	15.350	15.380	14.272	3,090,984
2022-12-29	15.730	15.780	15.230	15.770	14.634	3,925,602
2022-12-28	15.630	15.820	15.480	15.770	14.634	3,862,288
2022-12-27	15.700	15.860	15.560	15.600	14.476	3,537,250
2022-12-26	15.830	16.400	15.600	15.700	14.569	3,086,050
2022-12-23	15.630	15.850	15.550	15.720	14.588	2,304,000
2022-12-22	15.800	16.100	15.770	15.860	14.717	4,025,614
2022-12-21	15.750	15.860	15.510	15.670	14.541	2,363,511
2022-12-20	15.810	15.960	15.510	15.680	14.550	3,629,614
2022-12-19	16.370	16.600	15.800	16.000	14.847	4,323,694
2022-12-16	16.080	16.500	15.960	16.370	15.191	6,304,026
2022-12-15	16.170	16.230	15.800	16.100	14.940	5,893,467
2022-12-14	16.570	16.590	16.080	16.200	15.033	7,050,600
2022-12-13	16.440	16.670	16.220	16.570	15.376	7,579,252
2022-12-12	17.040	17.290	16.440	16.590	15.395	8,328,838
2022-12-09	16.910	17.750	16.850	17.380	16.128	14,033,484
2022-12-08	16.520	16.970	16.370	16.760	15.553	7,499,207
2022-12-07	16.950	17.010	16.500	16.570	15.376	6,413,934
2022-12-06	17.020	17.610	16.640	16.950	15.729	15,702,884
2022-12-05	16.050	17.230	16.010	17.230	15.989	18,275,797
2022-12-02	15.770	15.900	15.450	15.660	14.532	4,195,611
2022-12-01	15.840	16.300	15.710	15.900	14.755	9,572,845
2022-11-30	16.020	16.570	15.720	15.890	14.745	8,926,907
2022-11-29	16.230	16.640	15.700	16.230	15.061	12,156,188
2022-11-28	15.620	15.640	14.960	15.580	14.458	7,408,865
2022-11-25	15.350	16.080	15.350	15.900	14.755	9,226,614
2022-11-24	15.400	15.740	15.130	15.350	14.244	5,066,488
2022-11-23	15.100	15.360	14.790	15.190	14.096	5,167,857
2022-11-22	15.340	15.540	14.940	15.050	13.966	4,664,927
2022-11-21	15.000	15.360	14.620	15.280	14.179	7,162,133
2022-11-18	15.160	15.550	15.010	15.140	14.049	5,524,577
2022-11-17	15.210	15.300	14.870	15.100	14.012	6,904,818
2022-11-16	15.260	15.470	15.170	15.180	14.086	4,554,118
2022-11-15	15.560	15.810	15.180	15.340	14.235	10,625,627
2022-11-14	16.100	16.290	15.280	15.520	14.402	15,233,500
2022-11-11	14.660	15.710	14.630	15.440	14.328	13,203,137
2022-11-10	14.700	14.700	14.300	14.340	13.307	5,947,790
2022-11-09	14.180	14.920	14.150	14.730	13.669	9,944,474
2022-11-08	14.390	14.560	14.080	14.150	13.131	4,911,286
2022-11-07	14.060	14.370	13.850	14.340	13.307	6,621,312
2022-11-04	13.600	14.140	13.560	14.030	13.019	7,124,269
2022-11-03	13.640	13.800	13.300	13.570	12.592	7,779,835

← NewerPage 16 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.