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
2026-01-16	11.320	11.400	11.030	11.050	10.730	6,689,769
2026-01-15	11.070	11.420	10.990	11.280	10.954	9,390,572
2026-01-14	11.200	11.280	10.940	10.980	10.662	10,993,200
2026-01-13	11.250	11.380	11.130	11.130	10.808	9,555,205
2026-01-12	11.320	11.360	11.180	11.250	10.925	8,188,740
2026-01-09	11.170	11.340	11.140	11.320	10.993	9,758,500
2026-01-08	10.900	11.260	10.830	11.170	10.847	10,800,564
2026-01-07	10.990	11.070	10.860	10.920	10.604	7,189,863
2026-01-06	11.050	11.150	10.900	10.960	10.643	9,314,322
2026-01-05	10.690	11.090	10.690	11.040	10.721	14,513,250
2025-12-31	10.720	10.900	10.670	10.680	10.371	8,999,500
2025-12-30	10.700	10.750	10.580	10.640	10.332	5,610,300
2025-12-29	10.940	10.960	10.700	10.710	10.400	7,693,295
2025-12-26	10.980	11.010	10.930	10.940	10.624	4,611,600
2025-12-25	11.090	11.100	10.980	10.980	10.662	5,008,856
2025-12-24	11.020	11.150	10.980	11.050	10.730	4,081,600
2025-12-23	11.110	11.170	10.960	11.020	10.701	6,001,208
2025-12-22	11.180	11.220	11.030	11.070	10.750	4,857,700
2025-12-19	11.060	11.290	10.980	11.150	10.828	5,737,854
2025-12-18	10.950	11.140	10.900	11.060	10.740	4,172,067
2025-12-17	10.910	11.060	10.790	10.930	10.614	5,165,665
2025-12-16	11.020	11.070	10.850	10.920	10.604	5,069,800
2025-12-15	11.000	11.080	10.940	10.960	10.643	4,139,921
2025-12-12	11.090	11.130	10.990	11.020	10.701	4,886,590
2025-12-11	11.140	11.160	11.040	11.060	10.740	3,881,365
2025-12-10	11.080	11.290	10.980	11.140	10.818	7,809,500
2025-12-09	11.210	11.250	11.000	11.080	10.760	5,094,300
2025-12-08	11.300	11.350	11.210	11.230	10.905	4,153,900
2025-12-05	11.380	11.390	11.120	11.310	10.983	5,234,600
2025-12-04	11.300	11.400	11.200	11.390	11.061	4,550,600
2025-12-03	11.200	11.330	11.140	11.310	10.983	4,650,900
2025-12-02	11.210	11.270	11.130	11.200	10.876	4,574,108
2025-12-01	11.000	11.480	10.960	11.170	10.847	11,528,700
2025-11-28	11.080	11.090	10.850	10.980	10.662	7,467,500
2025-11-27	11.140	11.220	10.910	11.070	10.750	7,464,730
2025-11-26	11.330	11.410	11.150	11.160	10.837	7,534,430
2025-11-25	11.320	11.460	11.200	11.340	11.012	7,425,500
2025-11-24	11.470	11.630	11.300	11.300	10.973	7,711,500
2025-11-21	11.400	11.680	11.380	11.430	11.099	10,059,437
2025-11-20	11.420	11.730	11.330	11.480	11.148	8,171,100
2025-11-19	11.460	11.520	11.360	11.380	11.051	6,528,700
2025-11-18	11.730	11.740	11.410	11.470	11.138	7,338,509
2025-11-17	11.800	11.810	11.640	11.710	11.371	7,142,700
2025-11-14	11.920	12.100	11.760	11.790	11.449	9,942,502
2025-11-13	11.870	12.140	11.730	11.940	11.595	13,098,769
2025-11-12	11.970	12.070	11.840	11.890	11.546	6,852,834
2025-11-11	11.790	12.140	11.720	11.940	11.595	9,577,750
2025-11-10	11.640	11.850	11.520	11.810	11.468	8,122,675
2025-11-07	11.400	11.780	11.350	11.600	11.265	9,410,145
2025-11-06	11.340	11.420	11.270	11.400	11.070	5,099,800
2025-11-05	11.310	11.430	11.280	11.340	11.012	5,595,730
2025-11-04	11.530	11.570	11.330	11.390	11.061	6,230,771
2025-11-03	11.490	11.610	11.430	11.530	11.197	8,195,270
2025-10-31	11.420	11.590	11.390	11.470	11.138	6,349,600
2025-10-30	11.620	11.780	11.410	11.410	11.080	10,289,373
2025-10-29	11.300	11.450	11.260	11.440	11.109	5,805,986
2025-10-28	11.420	11.420	11.270	11.280	10.954	6,201,244
2025-10-27	11.330	11.500	11.300	11.370	11.041	8,200,000
2025-10-24	11.380	11.440	11.260	11.290	10.964	5,005,600
2025-10-23	11.410	11.480	11.290	11.410	11.080	4,602,956

← NewerPage 4 of 21 · 1,216 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.