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
2025-04-23	12.730	12.830	12.510	12.550	11.963	9,163,397
2025-04-22	12.780	12.980	12.700	12.770	12.172	9,672,978
2025-04-21	12.860	13.000	12.510	12.850	12.248	14,098,561
2025-04-18	12.400	12.800	12.330	12.740	12.144	14,436,500
2025-04-17	12.150	12.760	12.090	12.440	11.858	15,633,559
2025-04-16	12.180	12.300	12.010	12.190	11.619	7,588,982
2025-04-15	12.280	12.470	12.090	12.160	11.591	18,077,800
2025-04-14	12.230	12.350	12.020	12.260	11.686	14,965,500
2025-04-11	11.970	12.330	11.850	12.300	11.724	15,884,426
2025-04-10	11.800	12.280	11.580	11.980	11.419	15,170,900
2025-04-09	11.500	11.960	11.200	11.800	11.248	14,652,600
2025-04-08	11.240	11.790	11.190	11.590	11.047	17,568,500
2025-04-07	11.640	11.920	10.970	11.260	10.733	17,274,046
2025-04-03	12.070	12.360	12.010	12.170	11.600	6,252,101
2025-04-02	12.160	12.260	12.040	12.170	11.600	5,282,100
2025-04-01	11.930	12.220	11.810	12.190	11.619	9,501,723
2025-03-31	12.080	12.150	11.820	11.920	11.362	7,703,699
2025-03-28	11.860	12.120	11.860	12.080	11.515	7,378,532
2025-03-27	11.750	11.940	11.730	11.910	11.352	8,976,166
2025-03-26	12.220	12.230	11.750	11.770	11.219	12,864,352
2025-03-25	11.960	12.220	11.920	12.160	11.591	13,394,100
2025-03-24	11.940	12.050	11.840	11.940	11.381	12,864,800
2025-03-21	11.800	12.020	11.700	11.920	11.362	18,350,441
2025-03-20	11.860	12.030	11.720	11.780	11.229	12,710,399
2025-03-19	12.050	12.220	11.760	11.840	11.286	18,574,542
2025-03-18	11.810	12.400	11.700	12.150	11.581	40,243,331
2025-03-17	11.380	11.920	11.380	11.920	11.362	13,656,053
2025-03-14	10.640	10.950	10.570	10.840	10.333	10,190,234
2025-03-13	10.500	10.650	10.440	10.600	10.104	4,475,961
2025-03-12	10.490	10.610	10.430	10.530	10.037	5,543,189
2025-03-11	10.400	10.490	10.270	10.490	9.999	7,189,943
2025-03-10	10.480	10.530	10.340	10.460	9.970	5,917,103
2025-03-07	10.520	10.610	10.380	10.480	9.989	6,528,147
2025-03-06	10.420	10.680	10.410	10.590	10.094	9,810,732
2025-03-05	10.240	10.620	10.110	10.480	9.989	10,849,802
2025-03-04	10.300	10.310	10.130	10.240	9.761	5,880,152
2025-03-03	10.420	10.650	10.280	10.300	9.818	9,389,479
2025-02-28	10.160	10.600	10.150	10.480	9.989	13,656,863
2025-02-27	10.060	10.210	10.030	10.180	9.703	6,855,297
2025-02-26	9.810	10.070	9.810	10.050	9.580	9,045,661
2025-02-25	9.910	10.010	9.800	9.810	9.351	5,096,796
2025-02-24	9.780	10.040	9.750	10.020	9.551	10,731,552
2025-02-21	9.790	9.860	9.660	9.760	9.303	7,641,289
2025-02-20	9.880	9.900	9.790	9.790	9.332	5,566,510
2025-02-19	9.970	10.010	9.850	9.900	9.437	6,600,010
2025-02-18	10.070	10.160	9.910	9.970	9.503	10,707,565
2025-02-17	9.800	10.120	9.730	10.080	9.608	13,278,220
2025-02-14	9.730	9.810	9.650	9.780	9.322	9,127,029
2025-02-13	9.750	9.880	9.720	9.720	9.265	9,176,980
2025-02-12	9.630	9.780	9.550	9.770	9.313	7,150,400
2025-02-11	9.800	9.850	9.510	9.630	9.179	8,743,417
2025-02-10	9.700	9.880	9.680	9.780	9.322	8,574,700
2025-02-07	9.630	9.860	9.600	9.700	9.246	10,304,101
2025-02-06	9.640	9.680	9.450	9.650	9.198	7,009,353
2025-02-05	9.850	9.860	9.590	9.640	9.189	5,283,800
2025-01-27	9.690	9.930	9.680	9.790	9.332	5,151,400
2025-01-24	9.710	9.760	9.620	9.680	9.227	5,063,400
2025-01-23	9.680	9.870	9.650	9.740	9.284	6,921,445
2025-01-22	9.800	9.810	9.530	9.570	9.122	6,547,710
2025-01-21	9.840	10.030	9.810	9.840	9.379	6,072,145

← NewerPage 7 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.