HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.899 | 1.902 | 1.889 | 1.900 | 1.738 | 5,012,891 |
| 2024-07-26 | 1.904 | 1.922 | 1.888 | 1.898 | 1.736 | 6,250,085 |
| 2024-07-25 | 1.885 | 1.913 | 1.885 | 1.901 | 1.739 | 2,960,740 |
| 2024-07-24 | 1.911 | 1.933 | 1.882 | 1.905 | 1.742 | 6,099,848 |
| 2024-07-23 | 1.914 | 1.920 | 1.903 | 1.911 | 1.748 | 3,336,592 |
| 2024-07-22 | 1.933 | 1.933 | 1.907 | 1.917 | 1.753 | 6,831,864 |
| 2024-07-19 | 1.903 | 1.937 | 1.903 | 1.937 | 1.772 | 4,867,821 |
| 2024-07-18 | 1.934 | 1.935 | 1.890 | 1.918 | 1.754 | 4,823,811 |
| 2024-07-17 | 1.909 | 1.931 | 1.907 | 1.931 | 1.766 | 3,945,818 |
| 2024-07-16 | 1.912 | 1.915 | 1.900 | 1.907 | 1.744 | 6,461,368 |
| 2024-07-15 | 1.924 | 1.924 | 1.905 | 1.910 | 1.747 | 2,446,027 |
| 2024-07-12 | 1.916 | 1.937 | 1.907 | 1.917 | 1.753 | 1,660,745 |
| 2024-07-11 | 1.905 | 1.940 | 1.902 | 1.920 | 1.756 | 2,276,884 |
| 2024-07-10 | 1.900 | 1.906 | 1.898 | 1.903 | 1.740 | 958,508 |
| 2024-07-09 | 1.900 | 1.919 | 1.897 | 1.903 | 1.740 | 1,406,567 |
| 2024-07-08 | 1.902 | 1.919 | 1.902 | 1.908 | 1.745 | 2,431,356 |
| 2024-07-05 | 1.902 | 1.940 | 1.902 | 1.920 | 1.756 | 1,274,367 |
| 2024-07-04 | 1.922 | 1.926 | 1.920 | 1.926 | 1.761 | 1,966,196 |
| 2024-07-03 | 1.930 | 1.935 | 1.923 | 1.926 | 1.761 | 2,075,605 |
| 2024-07-02 | 1.914 | 1.934 | 1.914 | 1.931 | 1.766 | 1,781,982 |
| 2024-07-01 | 1.927 | 1.939 | 1.923 | 1.931 | 1.766 | 1,376,738 |
| 2024-06-28 | 1.947 | 1.947 | 1.919 | 1.936 | 1.771 | 5,083,881 |
| 2024-06-27 | 1.937 | 1.946 | 1.935 | 1.945 | 1.779 | 5,267,109 |
| 2024-06-26 | 1.929 | 1.942 | 1.928 | 1.940 | 1.774 | 2,337,161 |
| 2024-06-25 | 1.963 | 1.963 | 1.930 | 1.944 | 1.778 | 3,299,678 |
| 2024-06-24 | 1.945 | 1.968 | 1.922 | 1.963 | 1.795 | 2,389,185 |
| 2024-06-21 | 1.926 | 1.946 | 1.923 | 1.946 | 1.780 | 5,037,539 |
| 2024-06-20 | 1.949 | 1.949 | 1.924 | 1.935 | 1.770 | 2,421,948 |
| 2024-06-19 | 1.930 | 1.948 | 1.927 | 1.932 | 1.767 | 2,307,108 |
| 2024-06-18 | 1.926 | 1.940 | 1.922 | 1.934 | 1.769 | 2,338,049 |
| 2024-06-17 | 1.924 | 1.930 | 1.918 | 1.927 | 1.762 | 4,239,718 |
| 2024-06-14 | 1.921 | 1.939 | 1.921 | 1.935 | 1.770 | 5,004,709 |
| 2024-06-13 | 1.945 | 1.953 | 1.934 | 1.940 | 1.774 | 2,099,605 |
| 2024-06-12 | 1.949 | 1.949 | 1.935 | 1.939 | 1.773 | 3,235,673 |
| 2024-06-11 | 1.959 | 1.963 | 1.943 | 1.946 | 1.780 | 2,305,902 |
| 2024-06-07 | 1.968 | 1.975 | 1.956 | 1.963 | 1.795 | 3,651,592 |
| 2024-06-06 | 1.955 | 1.979 | 1.954 | 1.968 | 1.800 | 2,808,800 |
| 2024-06-05 | 1.970 | 1.985 | 1.970 | 1.982 | 1.788 | 5,521,342 |
| 2024-06-04 | 1.973 | 1.990 | 1.960 | 1.983 | 1.789 | 5,775,050 |
| 2024-06-03 | 1.960 | 1.975 | 1.960 | 1.973 | 1.780 | 4,042,468 |
| 2024-05-31 | 1.957 | 1.961 | 1.952 | 1.959 | 1.767 | 1,794,008 |
| 2024-05-30 | 1.946 | 1.960 | 1.942 | 1.957 | 1.765 | 3,251,597 |
| 2024-05-29 | 1.959 | 1.980 | 1.942 | 1.960 | 1.768 | 6,710,154 |
| 2024-05-28 | 1.951 | 1.965 | 1.950 | 1.957 | 1.765 | 1,781,640 |
| 2024-05-27 | 1.953 | 1.965 | 1.947 | 1.951 | 1.760 | 1,463,920 |
| 2024-05-24 | 1.937 | 1.965 | 1.936 | 1.953 | 1.762 | 2,020,335 |
| 2024-05-23 | 1.968 | 1.968 | 1.940 | 1.950 | 1.759 | 5,044,825 |
| 2024-05-22 | 1.970 | 1.979 | 1.964 | 1.968 | 1.775 | 6,469,431 |
| 2024-05-21 | 1.974 | 1.979 | 1.970 | 1.973 | 1.780 | 6,719,288 |
| 2024-05-20 | 1.990 | 1.997 | 1.978 | 1.984 | 1.790 | 5,002,930 |
| 2024-05-17 | 2.000 | 2.002 | 1.990 | 1.999 | 1.803 | 1,006,226 |
| 2024-05-16 | 1.968 | 2.005 | 1.968 | 2.000 | 1.804 | 5,345,807 |
| 2024-05-15 | 1.979 | 1.989 | 1.972 | 1.979 | 1.785 | 5,100,875 |
| 2024-05-14 | 1.990 | 1.996 | 1.961 | 1.990 | 1.795 | 2,914,357 |
| 2024-05-13 | 1.988 | 2.000 | 1.981 | 1.992 | 1.797 | 2,278,874 |
| 2024-05-10 | 2.005 | 2.011 | 1.982 | 1.997 | 1.801 | 8,127,602 |
| 2024-05-09 | 2.001 | 2.034 | 1.990 | 2.005 | 1.809 | 6,564,905 |
| 2024-05-08 | 2.008 | 2.023 | 1.996 | 2.001 | 1.805 | 7,756,024 |
| 2024-05-07 | 1.986 | 2.032 | 1.986 | 2.009 | 1.812 | 7,162,054 |
| 2024-05-06 | 1.960 | 1.988 | 1.960 | 1.986 | 1.792 | 3,017,224 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.0362 CNY |
| 2025-08-13 | 0.0245 CNY |
| 2025-06-03 | 0.0244 CNY |
| 2025-01-27 | 0.0271 CNY |
| 2024-11-11 | 0.0269 CNY |
| 2024-08-14 | 0.0271 CNY |
| 2024-06-06 | 0.0270 CNY |
| 2024-04-03 | 0.0275 CNY |
| 2024-01-18 | 0.0275 CNY |
| 2023-08-31 | 0.0535 CNY |
| 2023-04-21 | 0.0296 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.