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
2025-10-22	11.270	11.450	11.210	11.360	11.032	5,416,968
2025-10-21	11.240	11.320	11.170	11.280	10.954	4,789,346
2025-10-20	11.250	11.310	11.170	11.210	10.886	4,951,806
2025-10-17	11.330	11.440	11.220	11.250	10.925	6,037,672
2025-10-16	11.540	11.540	11.300	11.340	11.012	7,331,274
2025-10-15	11.600	11.640	11.480	11.540	11.206	5,820,500
2025-10-14	11.490	11.640	11.460	11.510	11.177	8,638,881
2025-10-13	11.440	11.530	11.340	11.420	11.090	11,155,264
2025-10-10	11.440	11.680	11.410	11.650	11.313	15,870,466
2025-10-09	12.300	12.300	11.330	11.500	11.167	24,673,910
2025-09-30	12.050	12.330	11.950	12.200	11.847	7,188,605
2025-09-29	12.090	12.150	11.910	12.070	11.721	7,088,955
2025-09-26	12.000	12.280	11.940	12.110	11.760	5,688,625
2025-09-25	12.100	12.100	11.870	12.040	11.692	7,081,244
2025-09-24	11.750	12.430	11.730	12.100	11.750	11,299,280
2025-09-23	11.920	11.920	11.610	11.800	11.459	7,897,826
2025-09-22	11.860	12.020	11.710	11.970	11.624	9,495,100
2025-09-19	11.740	11.960	11.660	11.900	11.556	8,016,200
2025-09-18	12.120	12.130	11.630	11.700	11.362	11,679,657
2025-09-17	12.150	12.160	11.970	12.110	11.760	6,352,011
2025-09-16	12.270	12.330	12.150	12.170	11.818	5,903,025
2025-09-15	12.470	12.470	12.020	12.300	11.944	10,081,019
2025-09-12	12.410	12.700	12.380	12.500	12.139	9,727,464
2025-09-11	12.370	12.450	12.250	12.400	12.041	6,846,900
2025-09-10	12.170	12.480	12.160	12.410	12.051	9,812,487
2025-09-09	12.080	12.420	11.990	12.260	11.905	14,841,056
2025-09-08	11.970	12.090	11.940	12.030	11.682	7,418,384
2025-09-05	12.030	12.080	11.840	11.920	11.575	9,445,541
2025-09-04	12.040	12.100	11.870	12.010	11.663	7,083,983
2025-09-03	12.280	12.350	11.930	11.970	11.624	8,008,768
2025-09-02	12.390	12.450	12.190	12.280	11.925	8,610,400
2025-09-01	12.460	12.500	12.240	12.400	12.041	10,463,011
2025-08-29	12.500	12.720	12.390	12.450	12.090	11,264,100
2025-08-28	12.680	12.820	12.190	12.500	12.139	10,214,224
2025-08-27	12.860	12.940	12.560	12.560	12.197	9,831,576
2025-08-26	12.990	13.000	12.800	12.850	12.478	10,524,700
2025-08-25	12.540	13.190	12.520	13.010	12.634	17,406,331
2025-08-22	12.580	12.600	12.400	12.480	12.119	8,729,009
2025-08-21	12.620	12.830	12.520	12.580	12.216	9,384,900
2025-08-20	12.570	12.680	12.370	12.600	12.236	13,567,256
2025-08-19	12.650	12.830	12.590	12.640	12.274	11,103,108
2025-08-18	13.130	13.140	12.600	12.640	12.274	17,181,491
2025-08-15	12.760	13.140	12.730	13.100	12.721	9,947,211
2025-08-14	12.890	13.060	12.700	12.720	12.352	7,178,552
2025-08-13	12.850	12.950	12.710	12.830	12.459	7,966,100
2025-08-12	13.130	13.330	12.990	13.030	12.420	9,234,700
2025-08-11	13.190	13.350	12.990	13.170	12.553	11,626,384
2025-08-08	13.310	13.530	13.080	13.140	12.525	11,714,193
2025-08-07	13.060	13.590	12.990	13.350	12.725	13,858,149
2025-08-06	12.680	13.120	12.590	13.020	12.411	9,720,100
2025-08-05	12.560	12.750	12.520	12.690	12.096	5,449,527
2025-08-04	12.400	12.690	12.310	12.520	11.934	6,944,300
2025-08-01	12.380	12.550	12.340	12.430	11.848	6,022,628
2025-07-31	12.910	13.020	12.300	12.370	11.791	11,633,074
2025-07-30	12.780	13.200	12.700	13.020	12.411	13,570,354
2025-07-29	12.450	12.980	12.410	12.790	12.191	13,483,510
2025-07-28	12.410	12.480	12.290	12.450	11.867	6,217,000
2025-07-25	12.390	12.510	12.330	12.390	11.810	7,029,700
2025-07-24	12.300	12.470	12.180	12.360	11.781	8,194,700
2025-07-23	12.420	12.540	12.260	12.310	11.734	6,408,100

← NewerPage 5 of 21 · 1,212 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.