China Merchants Property Operation & Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.020 | 9.230 | 8.790 | 8.810 | 8.555 | 11,474,397 |
| 2026-07-16 | 8.910 | 9.130 | 8.860 | 9.060 | 8.798 | 10,101,247 |
| 2026-07-15 | 8.600 | 8.960 | 8.530 | 8.940 | 8.681 | 11,663,600 |
| 2026-07-14 | 8.480 | 8.650 | 8.450 | 8.600 | 8.351 | 8,551,000 |
| 2026-07-13 | 8.490 | 8.600 | 8.420 | 8.510 | 8.264 | 6,829,400 |
| 2026-07-10 | 8.380 | 8.590 | 8.280 | 8.520 | 8.274 | 7,760,399 |
| 2026-07-09 | 8.460 | 8.530 | 8.310 | 8.340 | 8.099 | 6,075,300 |
| 2026-07-08 | 8.520 | 8.600 | 8.390 | 8.490 | 8.245 | 5,209,300 |
| 2026-07-07 | 8.670 | 8.670 | 8.420 | 8.450 | 8.206 | 5,484,000 |
| 2026-07-06 | 8.490 | 8.680 | 8.380 | 8.650 | 8.400 | 8,642,429 |
| 2026-07-03 | 8.350 | 8.630 | 8.350 | 8.490 | 8.245 | 9,551,500 |
| 2026-07-02 | 8.330 | 8.490 | 8.230 | 8.370 | 8.128 | 8,839,138 |
| 2026-07-01 | 8.150 | 8.390 | 8.120 | 8.300 | 8.060 | 10,541,254 |
| 2026-06-30 | 8.350 | 8.390 | 8.110 | 8.160 | 7.924 | 6,972,346 |
| 2026-06-29 | 8.320 | 8.480 | 8.170 | 8.360 | 8.118 | 9,397,999 |
| 2026-06-26 | 8.420 | 8.480 | 8.310 | 8.330 | 8.089 | 7,120,011 |
| 2026-06-25 | 8.560 | 8.660 | 8.390 | 8.420 | 8.177 | 7,915,138 |
| 2026-06-24 | 8.790 | 8.810 | 8.560 | 8.590 | 8.342 | 5,710,987 |
| 2026-06-23 | 8.790 | 8.940 | 8.700 | 8.760 | 8.507 | 7,461,976 |
| 2026-06-22 | 8.810 | 8.820 | 8.510 | 8.810 | 8.555 | 8,856,600 |
| 2026-06-18 | 9.020 | 9.020 | 8.760 | 8.830 | 8.575 | 6,218,522 |
| 2026-06-17 | 9.100 | 9.140 | 8.970 | 9.030 | 8.769 | 5,305,239 |
| 2026-06-16 | 9.410 | 9.410 | 9.070 | 9.140 | 8.876 | 10,310,400 |
| 2026-06-15 | 9.650 | 9.760 | 9.360 | 9.440 | 9.167 | 9,398,700 |
| 2026-06-12 | 9.420 | 9.650 | 9.350 | 9.650 | 9.371 | 7,837,316 |
| 2026-06-11 | 9.460 | 9.540 | 9.390 | 9.390 | 9.118 | 5,340,670 |
| 2026-06-10 | 9.310 | 9.550 | 9.280 | 9.520 | 9.245 | 6,107,975 |
| 2026-06-09 | 9.380 | 9.440 | 9.270 | 9.310 | 9.041 | 5,746,816 |
| 2026-06-08 | 9.520 | 9.670 | 9.320 | 9.370 | 9.099 | 7,352,370 |
| 2026-06-05 | 9.550 | 9.730 | 9.510 | 9.580 | 9.303 | 5,908,995 |
| 2026-06-04 | 9.800 | 9.860 | 9.460 | 9.530 | 9.254 | 7,062,900 |
| 2026-06-03 | 9.940 | 9.960 | 9.640 | 9.760 | 9.478 | 5,651,778 |
| 2026-06-02 | 10.010 | 10.110 | 9.900 | 9.940 | 9.653 | 5,275,637 |
| 2026-06-01 | 9.650 | 10.100 | 9.570 | 10.070 | 9.779 | 12,659,668 |
| 2026-05-29 | 9.570 | 9.940 | 9.560 | 9.690 | 9.410 | 10,949,304 |
| 2026-05-28 | 9.540 | 9.690 | 9.480 | 9.570 | 9.293 | 5,862,500 |
| 2026-05-27 | 9.760 | 9.760 | 9.380 | 9.540 | 9.264 | 8,933,605 |
| 2026-05-26 | 9.660 | 9.800 | 9.570 | 9.760 | 9.478 | 6,129,700 |
| 2026-05-25 | 9.820 | 9.830 | 9.580 | 9.680 | 9.400 | 6,505,601 |
| 2026-05-22 | 9.810 | 9.870 | 9.720 | 9.730 | 9.449 | 5,520,904 |
| 2026-05-21 | 9.950 | 10.220 | 9.770 | 9.770 | 9.487 | 11,417,068 |
| 2026-05-20 | 9.920 | 10.180 | 9.820 | 9.990 | 9.701 | 15,028,339 |
| 2026-05-19 | 9.700 | 9.830 | 9.590 | 9.750 | 9.468 | 8,007,932 |
| 2026-05-18 | 9.950 | 9.980 | 9.630 | 9.750 | 9.468 | 10,670,320 |
| 2026-05-15 | 10.250 | 10.250 | 9.900 | 9.950 | 9.662 | 8,265,653 |
| 2026-05-14 | 10.470 | 10.580 | 10.210 | 10.210 | 9.915 | 5,710,117 |
| 2026-05-13 | 10.550 | 10.720 | 10.370 | 10.400 | 10.099 | 7,477,400 |
| 2026-05-12 | 10.650 | 10.780 | 10.550 | 10.590 | 10.284 | 8,036,900 |
| 2026-05-11 | 10.570 | 10.840 | 10.490 | 10.670 | 10.361 | 10,455,128 |
| 2026-05-08 | 10.520 | 10.650 | 10.420 | 10.570 | 10.264 | 6,791,241 |
| 2026-05-07 | 10.560 | 10.610 | 10.480 | 10.520 | 10.216 | 5,045,701 |
| 2026-05-06 | 10.310 | 10.640 | 10.180 | 10.580 | 10.274 | 12,451,267 |
| 2026-04-30 | 10.350 | 10.380 | 10.210 | 10.250 | 9.954 | 7,667,567 |
| 2026-04-29 | 10.150 | 10.430 | 10.150 | 10.380 | 10.080 | 10,418,700 |
| 2026-04-28 | 9.980 | 10.130 | 9.930 | 10.120 | 9.827 | 5,085,813 |
| 2026-04-27 | 9.980 | 10.100 | 9.910 | 9.960 | 9.672 | 6,372,200 |
| 2026-04-24 | 10.200 | 10.200 | 9.960 | 9.980 | 9.691 | 5,882,299 |
| 2026-04-23 | 10.200 | 10.230 | 10.040 | 10.160 | 9.866 | 6,972,900 |
| 2026-04-22 | 10.350 | 10.420 | 10.180 | 10.220 | 9.924 | 5,127,101 |
| 2026-04-21 | 10.260 | 10.420 | 10.250 | 10.340 | 10.041 | 7,652,700 |
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.