China Merchants Property Operation & Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.500 | 12.590 | 12.020 | 12.130 | 11.186 | 13,590,134 |
| 2021-11-04 | 12.810 | 13.070 | 12.520 | 12.540 | 11.565 | 8,645,803 |
| 2021-11-03 | 12.770 | 13.050 | 12.690 | 12.880 | 11.878 | 6,667,932 |
| 2021-11-02 | 13.050 | 13.380 | 12.700 | 12.750 | 11.758 | 7,971,039 |
| 2021-11-01 | 13.370 | 13.490 | 13.050 | 13.100 | 12.081 | 7,818,970 |
| 2021-10-29 | 12.830 | 13.670 | 12.430 | 13.500 | 12.450 | 13,472,231 |
| 2021-10-28 | 13.580 | 13.580 | 12.600 | 12.840 | 11.841 | 13,991,937 |
| 2021-10-27 | 13.610 | 13.850 | 13.390 | 13.500 | 12.450 | 11,110,272 |
| 2021-10-26 | 13.900 | 14.190 | 13.770 | 14.010 | 12.920 | 11,357,936 |
| 2021-10-25 | 13.930 | 14.370 | 13.360 | 14.280 | 13.169 | 16,928,244 |
| 2021-10-22 | 13.350 | 14.080 | 13.350 | 14.040 | 12.948 | 16,343,813 |
| 2021-10-21 | 13.180 | 13.600 | 13.010 | 13.280 | 12.247 | 10,738,594 |
| 2021-10-20 | 13.530 | 13.560 | 13.100 | 13.140 | 12.118 | 6,706,700 |
| 2021-10-19 | 13.490 | 13.560 | 13.180 | 13.380 | 12.339 | 8,917,206 |
| 2021-10-18 | 14.120 | 14.120 | 13.290 | 13.490 | 12.441 | 10,674,901 |
| 2021-10-15 | 14.420 | 14.490 | 14.020 | 14.170 | 13.068 | 8,018,430 |
| 2021-10-14 | 14.950 | 15.060 | 14.130 | 14.510 | 13.381 | 10,781,331 |
← NewerPage 21 of 21 · 1,217 trading days
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.