China Merchants Property Operation & Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.930 | 9.160 | 8.930 | 9.010 | 9.010 | 9,639,100 |
| 2026-10-16 | 9.200 | 9.200 | 8.800 | 9.100 | 9.100 | 13,545,300 |
| 2026-10-15 | 9.080 | 9.160 | 8.740 | 8.790 | 8.790 | 16,375,081 |
| 2026-10-14 | 9.110 | 9.300 | 9.080 | 9.200 | 9.200 | 8,260,700 |
| 2026-10-13 | 9.210 | 9.250 | 9.090 | 9.140 | 9.140 | 10,614,100 |
| 2026-10-12 | 9.290 | 9.420 | 9.140 | 9.210 | 9.210 | 11,765,800 |
| 2026-10-09 | 9.300 | 9.430 | 9.170 | 9.290 | 9.290 | 11,460,040 |
| 2026-10-08 | 9.290 | 9.470 | 9.240 | 9.280 | 9.280 | 14,206,880 |
| 2026-09-30 | 9.000 | 9.440 | 8.940 | 9.400 | 9.400 | 20,741,782 |
| 2026-09-29 | 9.080 | 9.380 | 9.070 | 9.360 | 9.360 | 18,174,960 |
| 2026-09-28 | 8.870 | 9.100 | 8.820 | 9.060 | 9.060 | 10,933,390 |
| 2026-09-24 | 9.120 | 9.220 | 8.810 | 8.870 | 8.870 | 16,370,375 |
| 2026-09-23 | 9.100 | 9.430 | 9.080 | 9.130 | 9.130 | 13,715,600 |
| 2026-09-22 | 9.120 | 9.200 | 9.000 | 9.140 | 9.140 | 8,285,294 |
| 2026-09-21 | 8.870 | 9.190 | 8.800 | 9.170 | 9.170 | 10,228,052 |
| 2026-09-18 | 8.730 | 8.920 | 8.680 | 8.910 | 8.910 | 7,765,440 |
| 2026-09-17 | 8.710 | 8.750 | 8.650 | 8.730 | 8.730 | 4,674,226 |
| 2026-09-16 | 8.780 | 8.790 | 8.660 | 8.720 | 8.720 | 5,723,300 |
| 2026-09-15 | 8.810 | 8.860 | 8.730 | 8.780 | 8.780 | 3,959,900 |
| 2026-09-14 | 8.770 | 8.870 | 8.730 | 8.840 | 8.840 | 6,446,200 |
| 2026-09-11 | 9.010 | 9.050 | 8.740 | 8.770 | 8.770 | 8,261,783 |
| 2026-09-10 | 9.090 | 9.150 | 9.020 | 9.060 | 9.060 | 4,751,278 |
| 2026-09-09 | 9.170 | 9.210 | 9.020 | 9.100 | 9.100 | 6,132,710 |
| 2026-09-08 | 9.050 | 9.290 | 9.040 | 9.210 | 9.210 | 9,096,700 |
| 2026-09-07 | 9.150 | 9.230 | 9.040 | 9.070 | 9.070 | 8,675,358 |
| 2026-09-04 | 8.920 | 9.280 | 8.900 | 9.180 | 9.180 | 12,640,583 |
| 2026-09-03 | 8.830 | 9.070 | 8.790 | 8.910 | 8.910 | 8,672,482 |
| 2026-09-02 | 8.850 | 8.890 | 8.710 | 8.840 | 8.840 | 10,333,898 |
| 2026-09-01 | 8.810 | 8.910 | 8.730 | 8.890 | 8.890 | 15,655,530 |
| 2026-08-31 | 9.140 | 9.230 | 8.730 | 8.850 | 8.850 | 21,916,400 |
| 2026-08-28 | 8.670 | 8.990 | 8.670 | 8.870 | 8.870 | 9,308,332 |
| 2026-08-27 | 8.840 | 8.900 | 8.590 | 8.690 | 8.690 | 11,530,900 |
| 2026-08-26 | 8.830 | 9.000 | 8.760 | 8.930 | 8.930 | 6,232,178 |
| 2026-08-25 | 8.650 | 8.860 | 8.630 | 8.840 | 8.840 | 5,079,400 |
| 2026-08-24 | 8.670 | 8.730 | 8.610 | 8.670 | 8.670 | 7,494,809 |
| 2026-08-21 | 8.840 | 8.840 | 8.630 | 8.670 | 8.670 | 7,594,100 |
| 2026-08-20 | 8.760 | 8.940 | 8.680 | 8.890 | 8.890 | 10,300,437 |
| 2026-08-19 | 8.690 | 9.030 | 8.690 | 8.790 | 8.790 | 13,550,500 |
| 2026-08-18 | 8.680 | 8.720 | 8.610 | 8.630 | 8.630 | 5,230,279 |
| 2026-08-17 | 8.730 | 8.730 | 8.620 | 8.660 | 8.660 | 6,767,385 |
| 2026-08-14 | 8.700 | 8.770 | 8.650 | 8.710 | 8.710 | 4,870,060 |
| 2026-08-13 | 8.910 | 8.910 | 8.670 | 8.690 | 8.690 | 7,812,800 |
| 2026-08-12 | 8.780 | 8.970 | 8.720 | 8.920 | 8.920 | 8,444,996 |
| 2026-08-11 | 8.800 | 8.880 | 8.750 | 8.780 | 8.780 | 4,696,814 |
| 2026-08-10 | 8.710 | 8.890 | 8.700 | 8.820 | 8.820 | 8,406,150 |
| 2026-08-07 | 8.710 | 8.790 | 8.570 | 8.710 | 8.710 | 10,037,149 |
| 2026-08-06 | 8.800 | 8.810 | 8.630 | 8.710 | 8.710 | 7,608,267 |
| 2026-08-05 | 8.920 | 8.950 | 8.740 | 8.790 | 8.790 | 9,108,637 |
| 2026-08-04 | 9.130 | 9.190 | 8.880 | 8.950 | 8.950 | 8,917,667 |
| 2026-08-03 | 9.050 | 9.240 | 9.000 | 9.130 | 9.130 | 6,394,300 |
| 2026-07-31 | 9.050 | 9.190 | 8.990 | 9.040 | 9.040 | 7,474,340 |
| 2026-07-30 | 9.050 | 9.240 | 9.020 | 9.150 | 9.150 | 6,049,000 |
| 2026-07-29 | 8.910 | 9.110 | 8.870 | 9.070 | 9.070 | 8,005,301 |
| 2026-07-28 | 8.700 | 8.940 | 8.630 | 8.910 | 8.910 | 7,405,995 |
| 2026-07-27 | 8.610 | 8.840 | 8.590 | 8.760 | 8.760 | 7,688,883 |
| 2026-07-24 | 8.740 | 8.830 | 8.570 | 8.600 | 8.600 | 6,935,835 |
| 2026-07-23 | 8.970 | 9.050 | 8.870 | 8.990 | 8.730 | 7,182,882 |
| 2026-07-22 | 9.000 | 9.040 | 8.810 | 8.970 | 8.711 | 10,559,300 |
| 2026-07-21 | 9.070 | 9.210 | 8.960 | 9.000 | 8.740 | 8,927,016 |
| 2026-07-20 | 8.880 | 9.140 | 8.850 | 9.050 | 8.788 | 11,291,589 |
Page 1 of 21 · 1,215 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.