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
2022-11-03	13.640	13.800	13.300	13.570	12.592	7,779,835
2022-11-02	13.550	13.970	13.450	13.800	12.806	8,419,698
2022-11-01	13.800	13.900	13.310	13.620	12.639	7,338,172
2022-10-31	13.580	13.740	13.170	13.430	12.463	8,247,224
2022-10-28	14.470	14.470	13.670	13.790	12.797	5,918,773
2022-10-27	14.300	14.780	14.040	14.440	13.400	7,347,675
2022-10-26	14.110	14.300	13.960	14.230	13.205	7,162,471
2022-10-25	14.210	14.420	13.870	14.180	13.159	4,492,487
2022-10-24	14.510	14.650	14.210	14.210	13.186	7,068,152
2022-10-21	14.900	15.440	14.600	14.720	13.660	9,753,016
2022-10-20	14.600	14.830	14.450	14.600	13.548	5,209,442
2022-10-19	15.130	15.320	14.710	14.810	13.743	5,164,700
2022-10-18	15.500	15.600	15.170	15.190	14.096	4,157,268
2022-10-17	15.360	15.580	15.160	15.480	14.365	5,294,152
2022-10-14	14.980	15.660	14.980	15.420	14.309	6,409,942
2022-10-13	15.280	15.300	14.880	14.980	13.901	4,738,944
2022-10-12	14.590	15.360	14.450	15.280	14.179	7,128,352
2022-10-11	15.220	15.220	14.550	14.710	13.650	9,518,615
2022-10-10	15.210	15.720	15.030	15.250	14.151	8,926,269
2022-09-30	15.910	16.100	15.190	15.260	14.161	12,257,339
2022-09-29	17.080	17.190	15.460	15.750	14.615	17,077,040
2022-09-28	18.010	18.090	16.770	16.910	15.692	12,742,139
2022-09-27	17.440	18.200	17.270	18.120	16.815	7,371,306
2022-09-26	16.960	17.920	16.890	17.420	16.165	9,339,959
2022-09-23	16.740	17.380	16.740	16.830	15.618	8,650,019
2022-09-22	17.300	17.540	16.760	16.800	15.590	6,052,383
2022-09-21	17.020	17.490	16.730	17.290	16.044	6,090,670
2022-09-20	17.400	17.950	17.020	17.100	15.868	6,471,000
2022-09-19	17.370	17.930	16.500	17.490	16.230	9,665,738
2022-09-16	18.010	18.490	17.560	17.620	16.351	10,059,882
2022-09-15	18.100	18.790	17.850	18.230	16.917	13,420,269
2022-09-14	18.020	18.860	18.000	18.140	16.833	9,470,609
2022-09-13	18.820	19.200	18.220	18.300	16.982	11,458,252
2022-09-09	17.610	19.000	17.400	18.730	17.381	17,487,036
2022-09-08	17.500	17.750	17.090	17.370	16.119	4,534,960
2022-09-07	17.540	17.750	17.200	17.600	16.332	4,437,121
2022-09-06	17.210	17.840	17.170	17.550	16.286	7,252,771
2022-09-05	17.210	17.690	16.900	17.230	15.989	6,075,681
2022-09-02	17.640	17.800	17.080	17.180	15.942	5,064,893
2022-09-01	17.190	18.000	17.000	17.550	16.286	9,637,439
2022-08-31	17.090	17.470	16.570	17.100	15.868	6,519,401
2022-08-30	17.040	17.560	16.870	17.120	15.887	7,498,640
2022-08-29	17.470	17.500	16.810	16.930	15.710	7,938,577
2022-08-26	17.490	17.660	17.330	17.560	16.295	5,099,983
2022-08-25	17.370	17.540	17.100	17.390	16.137	3,140,369
2022-08-24	17.430	17.780	17.300	17.440	16.184	4,172,311
2022-08-23	17.550	17.660	17.150	17.400	16.147	3,868,126
2022-08-22	17.500	17.970	17.300	17.660	16.388	4,121,094
2022-08-19	17.220	17.810	17.000	17.500	16.239	5,200,289
2022-08-18	17.010	17.310	16.750	17.250	16.007	5,044,930
2022-08-17	16.310	17.430	16.000	17.150	15.915	8,772,239
2022-08-16	16.540	16.870	16.210	16.310	15.135	4,194,125
2022-08-15	16.280	16.580	15.930	16.510	15.321	5,446,700
2022-08-12	16.150	16.470	16.030	16.340	15.163	2,451,548
2022-08-11	15.900	16.350	15.700	16.230	15.061	4,820,191
2022-08-10	16.800	16.800	15.800	15.910	14.764	9,835,742
2022-08-09	16.630	16.990	16.430	16.810	15.599	2,862,212
2022-08-08	16.770	16.900	16.500	16.760	15.553	3,354,589
2022-08-05	15.890	16.560	15.700	16.510	15.321	4,337,411
2022-08-04	15.840	16.000	15.620	15.800	14.662	3,080,252

← NewerPage 17 of 21 · 1,213 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.