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
2022-05-09	16.870	18.000	16.600	17.450	16.093	10,285,121
2022-05-06	17.690	17.770	16.650	16.900	15.585	10,879,776
2022-05-05	18.270	18.940	17.610	18.060	16.655	12,361,856
2022-04-29	18.050	19.500	17.650	18.200	16.784	13,995,331
2022-04-28	16.560	18.580	16.500	18.110	16.701	14,053,955
2022-04-27	16.700	17.410	16.350	16.900	15.585	9,712,690
2022-04-26	16.100	17.080	15.930	16.730	15.429	9,070,224
2022-04-25	17.030	17.260	15.910	15.940	14.700	7,734,388
2022-04-22	16.780	17.590	16.480	17.300	15.954	6,776,588
2022-04-21	16.980	17.520	16.690	16.870	15.558	12,993,551
2022-04-20	18.100	18.260	16.820	16.920	15.604	12,170,689
2022-04-19	17.820	18.450	17.170	18.380	16.950	7,901,090
2022-04-18	18.800	18.800	17.700	17.960	16.563	12,474,982
2022-04-15	17.760	19.250	17.410	19.120	17.633	17,502,429
2022-04-14	17.500	18.110	17.380	17.790	16.406	8,273,944
2022-04-13	17.170	17.650	16.700	17.450	16.093	7,873,048
2022-04-12	17.330	17.890	17.070	17.300	15.954	7,948,494
2022-04-11	17.340	17.730	16.700	17.680	16.305	11,699,273
2022-04-08	18.030	18.190	17.030	17.680	16.305	15,847,812
2022-04-07	18.300	18.660	17.660	17.980	16.581	10,975,909
2022-04-06	18.210	19.860	18.200	18.270	16.849	17,288,303
2022-04-01	17.350	18.400	17.100	18.200	16.784	13,637,677
2022-03-31	17.290	18.510	17.020	17.650	16.277	24,584,028
2022-03-30	15.800	17.280	15.690	17.280	15.936	16,196,965
2022-03-29	16.120	16.250	15.500	15.710	14.488	13,754,734
2022-03-28	15.830	16.480	15.570	16.400	15.124	10,706,392
2022-03-25	16.110	16.290	15.670	15.950	14.709	9,576,371
2022-03-24	16.050	16.520	15.880	16.000	14.755	13,682,939
2022-03-23	15.250	17.040	15.100	16.470	15.189	28,837,150
2022-03-22	14.750	16.200	14.540	15.490	14.285	22,516,834
2022-03-21	14.160	15.440	13.820	14.950	13.787	26,442,939
2022-03-18	14.660	14.860	13.750	14.380	13.261	31,155,845
2022-03-17	14.300	15.060	14.280	15.060	13.889	11,847,398
2022-03-16	13.080	14.000	12.620	13.690	12.625	13,959,987
2022-03-15	13.710	13.710	12.740	12.800	11.804	10,383,447
2022-03-14	13.950	14.500	13.730	13.760	12.690	8,998,292
2022-03-11	13.550	14.120	13.400	14.030	12.939	9,642,295
2022-03-10	13.960	14.220	13.680	13.740	12.671	8,620,561
2022-03-09	14.390	14.410	13.320	13.830	12.754	11,122,200
2022-03-08	14.790	14.920	14.040	14.210	13.105	10,917,081
2022-03-07	15.180	15.390	14.660	14.820	13.667	9,972,073
2022-03-04	15.720	15.720	15.000	15.230	14.045	8,483,395
2022-03-03	15.340	15.880	15.320	15.730	14.506	9,588,078
2022-03-02	15.600	16.160	15.200	15.360	14.165	12,050,936
2022-03-01	15.580	15.780	15.460	15.660	14.442	6,522,557
2022-02-28	15.480	15.720	15.170	15.690	14.470	8,089,230
2022-02-25	16.040	16.330	15.400	15.590	14.377	12,324,693
2022-02-24	16.510	16.550	15.640	15.940	14.700	13,731,232
2022-02-23	17.060	17.150	16.360	16.520	15.235	10,823,518
2022-02-22	17.240	17.370	16.930	17.010	15.687	5,196,681
2022-02-21	17.340	17.630	16.900	17.510	16.148	6,540,819
2022-02-18	16.950	17.550	16.900	17.290	15.945	7,860,162
2022-02-17	17.360	17.430	16.810	16.910	15.595	7,457,455
2022-02-16	17.390	17.700	17.160	17.350	16.000	4,761,918
2022-02-15	17.680	17.830	17.080	17.390	16.037	4,843,954
2022-02-14	18.280	18.300	17.210	17.620	16.249	10,999,221
2022-02-11	18.300	19.410	18.290	18.380	16.950	11,147,486
2022-02-10	18.370	18.720	17.870	18.160	16.747	5,466,226
2022-02-09	18.820	19.060	18.300	18.420	16.987	5,917,025
2022-02-08	18.850	18.920	18.300	18.650	17.199	6,181,261

← NewerPage 19 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.