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
2022-08-02	16.080	16.130	15.620	15.930	14.782	4,464,870
2022-08-01	16.210	16.450	16.100	16.210	15.042	3,989,871
2022-07-29	16.620	16.630	16.250	16.360	15.181	4,684,133
2022-07-28	16.700	16.850	16.480	16.640	15.441	3,032,494
2022-07-27	16.790	16.800	16.410	16.680	15.478	3,399,250
2022-07-26	16.220	16.970	16.080	16.830	15.618	5,470,749
2022-07-25	16.350	16.730	16.180	16.260	15.089	3,908,300
2022-07-22	16.600	16.620	16.200	16.350	15.172	3,932,940
2022-07-21	16.610	16.850	16.420	16.510	15.321	2,776,389
2022-07-20	16.690	16.800	16.540	16.630	15.432	5,133,069
2022-07-19	16.770	16.790	16.440	16.690	15.488	5,144,543
2022-07-18	16.640	17.060	16.410	16.720	15.516	4,617,863
2022-07-15	16.930	17.160	16.500	16.500	15.311	7,637,826
2022-07-14	17.500	17.500	16.730	17.000	15.775	5,011,639
2022-07-13	17.400	17.780	17.210	17.540	16.276	5,210,058
2022-07-12	17.270	17.560	17.010	17.390	16.137	5,107,009
2022-07-11	17.340	17.880	17.080	17.260	16.017	4,550,756
2022-07-08	17.470	17.640	17.130	17.410	16.156	4,323,119
2022-07-07	17.450	17.770	17.210	17.340	16.091	5,138,358
2022-07-06	17.760	17.950	17.250	17.500	16.239	7,165,583
2022-07-05	18.260	18.370	17.520	17.740	16.462	9,165,280
2022-07-04	17.850	18.280	17.660	18.250	16.935	8,004,880
2022-07-01	17.970	18.720	17.810	17.990	16.694	14,217,356
2022-06-30	17.660	18.100	17.390	17.970	16.675	12,226,921
2022-06-29	16.800	18.100	16.770	17.600	16.332	13,830,370
2022-06-28	16.620	16.990	16.450	16.850	15.636	5,600,190
2022-06-27	16.850	17.160	16.610	16.690	15.488	7,148,534
2022-06-24	16.790	17.040	16.390	16.840	15.627	6,937,156
2022-06-23	16.200	16.750	15.880	16.700	15.497	7,388,712
2022-06-22	16.480	16.750	16.150	16.200	15.033	7,297,627
2022-06-21	16.600	17.150	16.330	16.690	15.488	10,006,735
2022-06-20	16.500	17.170	16.470	16.560	15.367	12,804,506
2022-06-17	16.650	16.680	15.810	16.230	15.061	19,576,483
2022-06-16	16.050	17.590	15.920	17.570	16.304	11,505,017
2022-06-15	15.520	16.550	15.360	16.150	14.894	13,783,302
2022-06-14	15.400	15.720	15.110	15.510	14.304	6,074,388
2022-06-13	15.810	15.900	15.290	15.460	14.257	11,782,384
2022-06-10	16.250	16.330	15.650	15.900	14.663	11,382,349
2022-06-09	16.030	16.790	15.920	16.360	15.087	8,850,542
2022-06-08	16.520	16.600	15.870	16.070	14.820	6,582,344
2022-06-07	16.440	16.820	16.190	16.560	15.272	6,105,291
2022-06-06	16.000	16.660	15.590	16.460	15.180	13,726,832
2022-06-02	16.620	16.700	15.540	16.160	14.903	15,917,224
2022-06-01	16.970	17.340	16.380	16.690	15.392	11,581,015
2022-05-31	16.960	17.710	16.700	17.220	15.881	8,383,313
2022-05-30	17.390	17.450	16.900	17.000	15.678	5,054,271
2022-05-27	17.460	17.500	17.010	17.340	15.991	4,906,262
2022-05-26	17.300	17.980	17.210	17.490	16.130	4,883,756
2022-05-25	17.090	17.440	16.880	17.390	16.037	3,364,598
2022-05-24	17.930	18.000	17.100	17.110	15.779	5,565,135
2022-05-23	18.530	18.670	17.650	17.940	16.545	8,082,395
2022-05-20	17.900	18.500	17.550	18.480	17.043	10,427,721
2022-05-19	17.600	18.090	17.500	17.840	16.452	7,824,139
2022-05-18	17.990	18.280	17.720	18.090	16.683	5,889,407
2022-05-17	18.290	18.360	17.830	18.080	16.674	7,284,127
2022-05-16	18.850	18.990	17.800	18.290	16.867	12,324,115
2022-05-13	16.790	18.360	16.730	18.360	16.932	15,616,557
2022-05-12	16.590	17.080	16.360	16.690	15.392	6,283,499
2022-05-11	17.180	17.340	16.560	16.700	15.401	9,446,844
2022-05-10	17.270	17.650	16.820	17.130	15.798	7,502,104

← NewerPage 18 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.