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
2025-01-20	9.670	9.920	9.590	9.810	9.351	7,268,182
2025-01-17	9.640	9.790	9.570	9.620	9.170	9,936,701
2025-01-16	9.850	9.880	9.640	9.700	9.246	5,069,001
2025-01-15	9.820	9.860	9.710	9.790	9.332	4,479,952
2025-01-14	9.760	9.950	9.730	9.870	9.408	7,071,903
2025-01-13	9.500	9.810	9.440	9.790	9.332	6,420,300
2025-01-10	9.770	9.820	9.570	9.570	9.122	4,027,651
2025-01-09	9.800	9.870	9.730	9.750	9.294	3,996,402
2025-01-08	10.010	10.030	9.620	9.870	9.408	7,597,131
2025-01-07	10.200	10.220	9.960	9.990	9.522	5,765,091
2025-01-06	10.210	10.320	10.060	10.200	9.723	5,409,400
2025-01-03	10.330	10.590	10.160	10.210	9.732	5,886,451
2025-01-02	10.540	10.650	10.220	10.300	9.818	6,549,500
2024-12-31	10.690	10.790	10.530	10.570	10.075	5,685,300
2024-12-30	10.710	10.720	10.610	10.680	10.180	3,161,200
2024-12-27	10.610	10.810	10.540	10.720	10.218	4,774,562
2024-12-26	10.700	10.880	10.560	10.580	10.085	6,108,000
2024-12-25	10.550	10.800	10.510	10.750	10.247	5,719,402
2024-12-24	10.500	10.710	10.500	10.560	10.066	6,299,761
2024-12-23	10.750	10.780	10.460	10.500	10.008	8,454,283
2024-12-20	10.920	10.980	10.730	10.780	10.275	6,177,267
2024-12-19	10.960	10.970	10.780	10.940	10.428	5,196,854
2024-12-18	11.120	11.170	11.020	11.030	10.514	3,866,465
2024-12-17	11.110	11.360	11.030	11.070	10.552	7,221,129
2024-12-16	11.240	11.300	10.860	11.150	10.628	11,339,000
2024-12-13	11.300	11.460	11.150	11.250	10.723	13,266,924
2024-12-12	10.880	11.430	10.730	11.370	10.838	16,541,878
2024-12-11	10.760	11.020	10.690	10.860	10.352	7,323,502
2024-12-10	11.010	11.180	10.720	10.760	10.256	14,958,018
2024-12-09	10.840	10.850	10.580	10.650	10.151	7,046,266
2024-12-06	10.870	10.890	10.680	10.840	10.333	7,577,741
2024-12-05	10.810	10.890	10.750	10.820	10.314	5,432,909
2024-12-04	11.060	11.080	10.790	10.830	10.323	6,621,347
2024-12-03	11.190	11.190	10.910	11.050	10.533	6,760,450
2024-12-02	10.790	11.290	10.710	11.150	10.628	10,861,900
2024-11-29	10.960	11.090	10.800	10.880	10.371	8,209,302
2024-11-28	10.880	11.010	10.720	10.860	10.352	7,022,995
2024-11-27	10.520	10.870	10.400	10.860	10.352	6,580,700
2024-11-26	10.550	10.700	10.540	10.570	10.075	4,356,600
2024-11-25	10.500	10.710	10.410	10.610	10.113	7,554,600
2024-11-22	10.860	10.920	10.440	10.440	9.951	8,673,286
2024-11-21	10.980	11.070	10.820	10.890	10.380	6,041,762
2024-11-20	11.100	11.100	10.940	11.020	10.504	6,251,022
2024-11-19	11.090	11.140	10.890	11.130	10.609	7,076,976
2024-11-18	11.080	11.250	10.950	11.010	10.495	7,948,528
2024-11-15	11.180	11.270	10.950	10.950	10.437	7,739,478
2024-11-14	11.630	11.730	11.200	11.210	10.685	9,273,700
2024-11-13	11.440	11.570	11.330	11.480	10.943	8,306,480
2024-11-12	11.440	11.640	11.410	11.470	10.933	9,182,210
2024-11-11	11.500	11.600	11.210	11.440	10.904	12,963,266
2024-11-08	12.220	12.230	11.540	11.580	11.038	15,938,926
2024-11-07	11.690	12.230	11.600	12.090	11.524	12,796,798
2024-11-06	11.560	11.900	11.300	11.800	11.248	13,459,179
2024-11-05	11.360	11.650	11.300	11.560	11.019	11,297,500
2024-11-04	11.320	11.410	11.150	11.350	10.819	8,901,900
2024-11-01	11.500	11.700	11.270	11.330	10.800	10,605,203
2024-10-31	11.250	11.620	11.070	11.560	11.019	14,849,900
2024-10-30	11.180	11.360	11.130	11.210	10.685	7,980,986
2024-10-29	11.510	11.620	11.150	11.190	10.666	9,539,269
2024-10-28	11.400	11.550	11.300	11.520	10.981	9,224,887

← NewerPage 8 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.