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
2024-10-25	11.230	11.540	11.220	11.400	10.866	10,925,031
2024-10-24	11.250	11.340	11.120	11.240	10.714	5,599,900
2024-10-23	11.390	11.460	11.230	11.280	10.752	9,388,500
2024-10-22	11.100	11.510	11.030	11.420	10.885	15,420,200
2024-10-21	10.950	11.350	10.900	11.130	10.609	16,850,800
2024-10-18	10.720	11.080	10.460	10.890	10.380	17,081,861
2024-10-17	11.490	11.490	10.730	10.790	10.285	19,443,584
2024-10-16	10.840	11.560	10.840	11.310	10.781	23,269,035
2024-10-15	11.250	11.270	10.850	10.860	10.352	11,987,815
2024-10-14	10.880	11.390	10.690	11.170	10.647	19,330,036
2024-10-11	10.680	10.940	10.510	10.640	10.142	14,552,751
2024-10-10	10.580	11.170	10.380	10.740	10.237	18,310,760
2024-10-09	11.130	11.300	10.480	10.490	9.999	26,447,655
2024-10-08	12.500	12.580	10.980	11.640	11.095	35,846,500
2024-09-30	11.230	11.540	10.900	11.450	10.914	34,658,761
2024-09-27	10.210	10.650	10.080	10.590	10.094	22,374,791
2024-09-26	9.220	9.990	9.150	9.990	9.522	17,920,878
2024-09-25	9.320	9.610	9.200	9.230	8.798	12,476,700
2024-09-24	9.250	9.320	9.000	9.200	8.769	10,355,100
2024-09-23	8.880	9.150	8.850	9.050	8.626	9,686,000
2024-09-20	8.730	9.040	8.610	8.970	8.550	11,912,400
2024-09-19	8.510	9.010	8.430	8.840	8.426	12,942,506
2024-09-18	8.300	8.560	8.210	8.450	8.054	8,937,490
2024-09-13	8.260	8.350	8.230	8.240	7.854	4,389,958
2024-09-12	8.340	8.490	8.260	8.260	7.873	3,573,260
2024-09-11	8.300	8.420	8.260	8.330	7.940	4,049,004
2024-09-10	8.510	8.540	8.200	8.360	7.969	5,802,428
2024-09-09	8.570	8.630	8.450	8.480	8.083	3,837,842
2024-09-06	8.650	8.720	8.530	8.580	8.178	5,132,900
2024-09-05	8.610	8.830	8.560	8.710	8.302	7,697,600
2024-09-04	8.540	8.710	8.510	8.520	8.121	5,520,500
2024-09-03	8.520	8.710	8.450	8.600	8.197	6,343,300
2024-09-02	8.740	8.780	8.510	8.510	8.112	10,340,500
2024-08-30	8.430	9.070	8.380	8.790	8.379	19,015,500
2024-08-29	8.210	8.340	8.180	8.300	7.911	4,761,300
2024-08-28	8.280	8.370	8.160	8.220	7.835	4,952,200
2024-08-27	8.530	8.560	8.280	8.310	7.921	6,281,213
2024-08-26	8.560	8.730	8.520	8.590	8.188	4,261,870
2024-08-23	8.580	8.670	8.520	8.580	8.178	3,089,301
2024-08-22	8.700	8.840	8.570	8.590	8.188	3,552,800
2024-08-21	8.730	8.800	8.620	8.650	8.245	4,161,301
2024-08-20	9.040	9.130	8.880	8.890	8.312	4,896,201
2024-08-19	8.940	9.120	8.930	9.070	8.480	6,461,700
2024-08-16	9.080	9.170	8.910	8.980	8.396	9,286,500
2024-08-15	9.240	9.360	9.120	9.170	8.574	9,927,283
2024-08-14	9.400	9.450	9.270	9.280	8.676	4,669,100
2024-08-13	9.460	9.530	9.320	9.420	8.807	6,092,300
2024-08-12	9.700	9.700	9.390	9.480	8.863	7,757,300
2024-08-09	9.520	9.980	9.510	9.700	9.069	11,695,200
2024-08-08	9.430	9.750	9.290	9.540	8.920	10,096,570
2024-08-07	9.690	9.690	9.310	9.390	8.779	10,409,859
2024-08-06	9.680	9.770	9.540	9.650	9.022	12,061,550
2024-08-05	9.540	9.820	9.450	9.450	8.835	6,431,590
2024-08-02	9.650	9.750	9.560	9.600	8.976	4,931,400
2024-08-01	9.910	10.020	9.650	9.670	9.041	7,627,300
2024-07-31	9.650	9.990	9.530	9.930	9.284	8,528,595
2024-07-30	9.630	9.740	9.500	9.650	9.022	3,874,500
2024-07-29	9.710	9.770	9.480	9.630	9.004	5,994,900
2024-07-26	9.570	9.730	9.510	9.710	9.078	5,254,753
2024-07-25	9.380	9.700	9.330	9.540	8.920	6,018,300

← NewerPage 9 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.