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
2022-02-07	17.880	19.230	17.800	18.850	17.384	9,011,232
2022-01-28	18.190	18.400	17.480	17.630	16.259	4,275,510
2022-01-27	18.210	18.670	17.650	17.970	16.572	7,071,728
2022-01-26	17.800	18.190	17.610	17.970	16.572	6,103,347
2022-01-25	18.550	18.550	17.570	17.640	16.268	6,214,766
2022-01-24	17.950	18.770	17.840	18.490	17.052	8,249,866
2022-01-21	18.860	19.060	17.760	17.930	16.535	14,376,604
2022-01-20	19.190	20.070	18.530	18.880	17.411	16,616,878
2022-01-19	18.890	19.630	18.490	18.780	17.319	12,550,603
2022-01-18	19.200	19.870	18.720	18.900	17.430	7,790,567
2022-01-17	18.480	19.530	18.130	19.170	17.679	6,969,617
2022-01-14	18.380	18.820	18.010	18.470	17.033	5,523,499
2022-01-13	19.080	19.350	18.320	18.580	17.135	9,008,374
2022-01-12	19.380	19.740	18.850	19.170	17.679	12,707,824
2022-01-11	19.450	20.670	19.110	19.500	17.983	10,756,199
2022-01-10	19.220	19.870	18.500	19.550	18.029	12,869,927
2022-01-07	19.390	20.190	19.130	19.300	17.799	9,738,300
2022-01-06	19.450	19.600	18.890	19.370	17.863	8,441,944
2022-01-05	20.050	20.350	19.200	19.450	17.937	14,252,454
2022-01-04	20.000	20.920	19.530	20.170	18.601	13,020,798
2021-12-31	19.180	20.600	19.150	20.260	18.684	15,296,679
2021-12-30	18.550	19.050	17.920	18.950	17.476	14,935,651
2021-12-29	18.800	19.000	17.910	18.020	16.618	8,599,961
2021-12-28	18.630	19.180	18.300	18.840	17.375	12,727,767
2021-12-27	18.230	19.300	18.190	18.650	17.199	17,133,238
2021-12-24	18.260	18.350	17.200	17.870	16.480	9,605,821
2021-12-23	18.290	18.350	17.780	18.180	16.766	13,310,137
2021-12-22	17.550	18.980	16.700	18.430	16.996	25,216,575
2021-12-21	16.030	17.670	16.000	17.560	16.194	22,805,320
2021-12-20	15.940	16.700	15.770	16.150	14.894	9,687,049
2021-12-17	16.170	16.380	15.740	15.880	14.645	8,721,904
2021-12-16	16.070	16.530	15.910	16.110	14.857	9,463,662
2021-12-15	16.550	16.930	15.970	16.080	14.829	9,908,109
2021-12-14	16.640	16.900	15.790	16.620	15.327	15,708,397
2021-12-13	16.560	16.870	16.110	16.510	15.226	10,878,283
2021-12-10	17.010	17.040	16.230	16.560	15.272	17,609,377
2021-12-09	16.730	17.820	16.680	17.050	15.724	23,049,943
2021-12-08	15.850	17.010	15.800	16.800	15.493	24,174,421
2021-12-07	15.860	16.380	15.650	16.160	14.903	26,304,528
2021-12-06	14.890	16.060	14.890	15.690	14.470	31,286,629
2021-12-03	13.540	14.720	13.420	14.600	13.464	18,851,403
2021-12-02	13.460	13.750	13.200	13.600	12.542	14,999,853
2021-12-01	12.800	13.550	12.740	13.470	12.422	14,495,653
2021-11-30	12.910	13.300	12.780	12.790	11.795	16,884,760
2021-11-29	12.620	13.050	12.420	13.030	12.016	9,310,565
2021-11-26	12.960	12.980	12.620	12.730	11.740	7,742,822
2021-11-25	13.210	13.430	12.910	12.990	11.980	8,460,698
2021-11-24	13.300	13.730	13.100	13.190	12.164	10,983,411
2021-11-23	13.270	13.600	13.160	13.370	12.330	9,504,029
2021-11-22	13.350	13.510	13.060	13.270	12.238	12,272,823
2021-11-19	13.260	13.750	12.820	13.460	12.413	16,480,996
2021-11-18	13.880	13.940	13.090	13.180	12.155	17,092,652
2021-11-17	13.750	14.470	13.630	13.990	12.902	22,188,651
2021-11-16	13.130	14.110	13.100	13.730	12.662	23,238,122
2021-11-15	13.020	13.470	12.900	13.130	12.109	21,164,617
2021-11-12	12.610	13.240	12.140	13.140	12.118	44,185,784
2021-11-11	11.520	12.610	11.520	12.610	11.629	35,790,174
2021-11-10	11.450	11.470	11.100	11.460	10.569	9,224,831
2021-11-09	11.660	11.720	11.360	11.380	10.495	9,212,783
2021-11-08	12.110	12.180	11.590	11.660	10.753	9,840,753

← NewerPage 20 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.