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
2026-04-20	10.050	10.330	10.010	10.280	9.983	11,192,999
2026-04-17	9.920	10.080	9.870	10.070	9.779	12,049,060
2026-04-16	9.870	9.950	9.830	9.900	9.614	4,313,499
2026-04-15	9.910	9.940	9.780	9.870	9.585	5,588,787
2026-04-14	9.710	9.960	9.610	9.900	9.614	10,740,774
2026-04-13	9.580	9.740	9.520	9.690	9.410	6,209,969
2026-04-10	9.580	9.650	9.550	9.580	9.303	6,741,250
2026-04-09	9.720	9.770	9.470	9.520	9.245	10,772,685
2026-04-08	9.660	9.800	9.650	9.790	9.507	9,633,300
2026-04-07	9.640	9.700	9.450	9.540	9.264	7,415,683
2026-04-03	9.830	9.850	9.600	9.620	9.342	4,944,600
2026-04-02	9.900	9.920	9.740	9.780	9.497	5,884,205
2026-04-01	9.900	9.960	9.750	9.930	9.643	7,066,200
2026-03-31	9.930	10.020	9.750	9.750	9.468	6,146,096
2026-03-30	9.820	9.940	9.710	9.920	9.633	5,560,378
2026-03-27	9.830	9.930	9.800	9.910	9.623	5,174,400
2026-03-26	9.900	10.050	9.850	9.870	9.585	5,206,500
2026-03-25	9.770	9.960	9.710	9.920	9.633	8,323,087
2026-03-24	9.800	9.850	9.610	9.750	9.468	6,907,452
2026-03-23	9.990	9.990	9.600	9.680	9.400	16,516,405
2026-03-20	10.150	10.260	10.050	10.050	9.759	9,962,978
2026-03-19	10.210	10.260	10.040	10.090	9.798	10,030,678
2026-03-18	10.410	10.450	10.180	10.250	9.954	12,667,200
2026-03-17	10.450	10.670	10.380	10.420	10.119	15,521,376
2026-03-16	10.640	10.810	10.360	10.380	10.080	23,140,500
2026-03-13	10.960	10.970	10.750	10.760	10.449	8,631,700
2026-03-12	10.770	10.860	10.680	10.790	10.478	7,899,600
2026-03-11	10.610	10.830	10.560	10.790	10.478	9,332,000
2026-03-10	10.550	10.650	10.510	10.600	10.293	9,813,300
2026-03-09	10.580	10.640	10.400	10.510	10.206	12,137,046
2026-03-06	10.610	10.810	10.560	10.690	10.381	12,323,723
2026-03-05	10.910	10.940	10.580	10.630	10.323	11,155,429
2026-03-04	11.400	11.450	10.650	10.730	10.420	20,840,122
2026-03-03	11.570	11.720	11.330	11.390	11.061	8,887,600
2026-03-02	11.520	11.680	11.380	11.590	11.255	9,691,025
2026-02-27	11.700	11.770	11.500	11.660	11.323	7,726,826
2026-02-26	11.930	11.980	11.560	11.640	11.303	12,490,703
2026-02-25	11.430	11.990	11.420	11.880	11.536	19,525,427
2026-02-24	11.330	11.470	11.240	11.350	11.022	7,574,800
2026-02-13	11.460	11.480	11.210	11.210	10.886	8,509,800
2026-02-12	11.570	11.620	11.400	11.420	11.090	7,644,401
2026-02-11	11.680	11.830	11.540	11.560	11.226	10,108,200
2026-02-10	11.750	11.760	11.520	11.660	11.323	7,855,800
2026-02-09	11.720	11.950	11.610	11.730	11.391	10,816,875
2026-02-06	11.950	11.980	11.640	11.650	11.313	13,490,349
2026-02-05	11.960	12.140	11.920	12.000	11.653	21,404,846
2026-02-04	11.400	12.020	11.360	11.950	11.604	21,022,157
2026-02-03	11.430	11.610	11.280	11.420	11.090	9,959,651
2026-02-02	11.810	11.890	11.260	11.300	10.973	14,109,700
2026-01-30	12.040	12.110	11.690	11.780	11.439	10,722,556
2026-01-29	11.710	12.250	11.650	12.140	11.789	18,246,891
2026-01-28	11.620	11.850	11.560	11.730	11.391	12,283,252
2026-01-27	11.630	11.730	11.410	11.600	11.265	8,548,675
2026-01-26	11.800	11.830	11.540	11.630	11.294	10,003,895
2026-01-23	11.780	11.820	11.570	11.750	11.410	10,206,400
2026-01-22	11.720	11.830	11.510	11.730	11.391	12,643,943
2026-01-21	11.970	12.100	11.630	11.680	11.342	16,457,279
2026-01-20	11.160	12.220	11.120	11.980	11.634	28,058,369
2026-01-19	11.080	11.310	11.060	11.140	10.818	6,883,800
2026-01-16	11.320	11.400	11.030	11.050	10.730	6,689,769

← NewerPage 3 of 21 · 1,215 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.