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
2025-07-23	12.420	12.540	12.260	12.310	11.734	6,408,100
2025-07-22	12.310	12.470	12.240	12.460	11.877	7,757,386
2025-07-21	12.170	12.400	12.160	12.280	11.705	6,315,301
2025-07-18	12.030	12.200	12.010	12.180	11.610	5,564,000
2025-07-17	12.200	12.250	12.040	12.060	11.495	5,460,200
2025-07-16	12.180	12.220	12.070	12.180	11.610	4,766,907
2025-07-15	12.300	12.360	12.160	12.170	11.600	6,468,200
2025-07-14	12.390	12.450	12.230	12.300	11.724	7,139,600
2025-07-11	12.500	12.600	12.240	12.390	11.810	8,751,039
2025-07-10	12.150	12.570	12.060	12.400	11.820	10,531,255
2025-07-09	12.150	12.190	12.040	12.110	11.543	3,956,805
2025-07-08	12.030	12.150	11.950	12.130	11.562	6,642,233
2025-07-07	11.840	12.170	11.830	12.040	11.476	6,408,668
2025-07-04	11.860	11.920	11.760	11.830	11.276	4,013,644
2025-07-03	11.880	12.040	11.840	11.840	11.286	4,693,200
2025-07-02	12.060	12.150	11.800	11.880	11.324	9,380,304
2025-07-01	12.300	12.440	12.020	12.050	11.486	10,572,900
2025-06-30	12.200	12.500	12.150	12.370	11.791	15,361,154
2025-06-27	11.820	12.270	11.820	12.210	11.638	13,003,990
2025-06-26	11.780	11.970	11.760	11.880	11.324	8,463,300
2025-06-25	11.450	11.920	11.340	11.830	11.276	14,189,852
2025-06-24	11.220	11.440	11.210	11.370	10.838	5,402,065
2025-06-23	11.220	11.330	11.060	11.200	10.676	6,240,992
2025-06-20	11.210	11.460	11.150	11.270	10.742	6,341,100
2025-06-19	11.370	11.400	11.120	11.180	10.657	6,807,307
2025-06-18	11.660	11.660	11.360	11.360	10.828	6,533,749
2025-06-17	11.750	11.810	11.610	11.690	11.143	7,282,604
2025-06-16	11.600	11.850	11.480	11.810	11.257	10,153,916
2025-06-13	11.660	11.760	11.560	11.590	11.047	6,746,100
2025-06-12	11.780	11.800	11.570	11.700	11.152	7,270,300
2025-06-11	11.850	11.850	11.750	11.800	11.248	7,887,975
2025-06-10	12.010	12.070	11.670	11.790	11.238	15,444,100
2025-06-09	12.250	12.290	11.980	12.040	11.476	13,137,149
2025-06-06	12.060	12.350	11.890	12.250	11.677	14,962,297
2025-06-05	12.100	12.290	11.860	12.060	11.495	23,820,291
2025-06-04	11.780	12.420	11.630	12.310	11.734	45,267,239
2025-06-03	12.350	13.290	11.560	11.650	11.105	54,184,403
2025-05-30	11.670	12.480	11.660	12.080	11.515	19,708,732
2025-05-29	11.820	11.850	11.610	11.670	11.124	7,412,211
2025-05-28	11.610	11.930	11.560	11.800	11.248	9,570,000
2025-05-27	11.390	11.680	11.320	11.630	11.086	9,668,611
2025-05-26	11.210	11.500	11.150	11.390	10.857	8,889,575
2025-05-23	11.220	11.230	11.120	11.140	10.619	5,344,104
2025-05-22	11.380	11.430	11.250	11.270	10.742	4,857,704
2025-05-21	11.390	11.510	11.370	11.420	10.885	3,991,491
2025-05-20	11.480	11.500	11.310	11.410	10.876	5,280,090
2025-05-19	11.420	11.510	11.350	11.450	10.914	5,462,600
2025-05-16	11.660	11.690	11.420	11.450	10.914	7,817,832
2025-05-15	11.700	11.760	11.620	11.620	11.076	4,497,307
2025-05-14	11.780	11.820	11.580	11.740	11.190	5,481,500
2025-05-13	11.720	11.880	11.610	11.750	11.200	6,885,547
2025-05-12	11.760	11.790	11.550	11.640	11.095	8,842,700
2025-05-09	11.860	11.870	11.610	11.700	11.152	7,679,900
2025-05-08	11.800	11.940	11.700	11.830	11.276	6,099,301
2025-05-07	12.050	12.260	11.730	11.760	11.210	10,117,748
2025-05-06	11.830	11.920	11.730	11.890	11.333	10,770,841
2025-04-30	12.160	12.200	11.770	11.790	11.238	9,980,258
2025-04-29	12.270	12.600	12.020	12.020	11.457	15,285,446
2025-04-28	12.350	12.440	12.110	12.290	11.715	12,860,400
2025-04-25	12.690	12.780	12.350	12.450	11.867	9,721,220

← NewerPage 6 of 21 · 1,213 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.