HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.000 | 2.020 | 1.968 | 1.973 | 1.780 | 4,342,327 |
| 2024-04-29 | 1.990 | 2.004 | 1.981 | 2.003 | 1.807 | 7,262,639 |
| 2024-04-26 | 1.944 | 1.992 | 1.940 | 1.990 | 1.795 | 9,201,816 |
| 2024-04-25 | 1.925 | 1.942 | 1.921 | 1.940 | 1.750 | 4,234,941 |
| 2024-04-24 | 1.916 | 1.934 | 1.906 | 1.925 | 1.737 | 1,655,360 |
| 2024-04-23 | 1.935 | 1.949 | 1.914 | 1.920 | 1.732 | 4,846,143 |
| 2024-04-22 | 1.891 | 1.935 | 1.883 | 1.919 | 1.731 | 4,326,167 |
| 2024-04-19 | 1.923 | 1.928 | 1.898 | 1.908 | 1.721 | 5,776,561 |
| 2024-04-18 | 1.951 | 1.956 | 1.921 | 1.933 | 1.744 | 2,784,844 |
| 2024-04-17 | 1.909 | 1.942 | 1.891 | 1.934 | 1.745 | 4,013,135 |
| 2024-04-16 | 1.940 | 1.946 | 1.898 | 1.914 | 1.727 | 9,156,256 |
| 2024-04-15 | 1.964 | 1.971 | 1.940 | 1.953 | 1.762 | 2,530,219 |
| 2024-04-12 | 1.974 | 1.982 | 1.949 | 1.965 | 1.773 | 4,170,232 |
| 2024-04-11 | 1.943 | 1.986 | 1.938 | 1.977 | 1.783 | 6,181,822 |
| 2024-04-10 | 1.919 | 1.948 | 1.906 | 1.942 | 1.752 | 4,756,137 |
| 2024-04-09 | 1.912 | 1.925 | 1.900 | 1.921 | 1.733 | 2,844,439 |
| 2024-04-08 | 1.891 | 1.917 | 1.881 | 1.912 | 1.725 | 5,126,454 |
| 2024-04-03 | 1.894 | 1.897 | 1.881 | 1.888 | 1.703 | 3,667,840 |
| 2024-04-02 | 1.918 | 1.929 | 1.903 | 1.911 | 1.699 | 4,789,034 |
| 2024-04-01 | 1.909 | 1.921 | 1.900 | 1.918 | 1.705 | 2,396,131 |
| 2024-03-29 | 1.900 | 1.925 | 1.877 | 1.909 | 1.697 | 5,928,626 |
| 2024-03-28 | 1.898 | 1.916 | 1.868 | 1.900 | 1.689 | 7,542,146 |
| 2024-03-27 | 1.852 | 1.901 | 1.852 | 1.898 | 1.688 | 8,054,990 |
| 2024-03-26 | 1.835 | 1.854 | 1.835 | 1.852 | 1.647 | 4,124,714 |
| 2024-03-25 | 1.818 | 1.853 | 1.814 | 1.842 | 1.638 | 2,507,421 |
| 2024-03-22 | 1.811 | 1.819 | 1.768 | 1.818 | 1.616 | 6,407,809 |
| 2024-03-21 | 1.829 | 1.829 | 1.789 | 1.812 | 1.611 | 6,288,285 |
| 2024-03-20 | 1.851 | 1.851 | 1.821 | 1.828 | 1.625 | 3,208,121 |
| 2024-03-19 | 1.864 | 1.878 | 1.846 | 1.857 | 1.651 | 5,758,016 |
| 2024-03-18 | 1.882 | 1.882 | 1.858 | 1.864 | 1.657 | 2,835,780 |
| 2024-03-15 | 1.877 | 1.897 | 1.870 | 1.882 | 1.673 | 6,797,262 |
| 2024-03-14 | 1.865 | 1.905 | 1.865 | 1.886 | 1.677 | 8,379,792 |
| 2024-03-13 | 1.916 | 1.916 | 1.867 | 1.885 | 1.676 | 7,000,957 |
| 2024-03-12 | 1.911 | 1.918 | 1.894 | 1.914 | 1.702 | 8,359,205 |
| 2024-03-11 | 1.890 | 1.923 | 1.880 | 1.912 | 1.700 | 10,825,500 |
| 2024-03-08 | 1.898 | 1.920 | 1.878 | 1.909 | 1.697 | 5,677,735 |
| 2024-03-07 | 1.971 | 1.997 | 1.901 | 1.925 | 1.712 | 9,133,731 |
| 2024-03-06 | 1.980 | 2.000 | 1.956 | 1.972 | 1.753 | 7,664,657 |
| 2024-03-05 | 1.994 | 2.025 | 1.980 | 1.990 | 1.769 | 7,385,461 |
| 2024-03-04 | 1.910 | 1.998 | 1.902 | 1.994 | 1.773 | 8,587,431 |
| 2024-03-01 | 1.858 | 1.919 | 1.858 | 1.912 | 1.700 | 7,015,936 |
| 2024-02-29 | 1.830 | 1.869 | 1.811 | 1.858 | 1.652 | 6,702,300 |
| 2024-02-28 | 1.876 | 1.900 | 1.830 | 1.840 | 1.636 | 13,575,660 |
| 2024-02-27 | 1.890 | 1.910 | 1.842 | 1.882 | 1.673 | 10,241,060 |
| 2024-02-26 | 1.866 | 1.917 | 1.842 | 1.899 | 1.688 | 7,089,850 |
| 2024-02-23 | 1.825 | 1.887 | 1.824 | 1.867 | 1.660 | 10,175,780 |
| 2024-02-22 | 1.753 | 1.828 | 1.740 | 1.823 | 1.621 | 13,418,280 |
| 2024-02-21 | 1.738 | 1.775 | 1.717 | 1.769 | 1.573 | 12,509,150 |
| 2024-02-20 | 1.760 | 1.800 | 1.729 | 1.743 | 1.550 | 5,293,972 |
| 2024-02-19 | 1.660 | 1.744 | 1.660 | 1.740 | 1.547 | 9,685,487 |
| 2024-02-08 | 1.587 | 1.670 | 1.579 | 1.656 | 1.472 | 11,463,820 |
| 2024-02-07 | 1.562 | 1.586 | 1.548 | 1.579 | 1.404 | 9,209,516 |
| 2024-02-06 | 1.558 | 1.567 | 1.540 | 1.567 | 1.393 | 12,950,410 |
| 2024-02-05 | 1.583 | 1.585 | 1.547 | 1.560 | 1.387 | 5,861,833 |
| 2024-02-02 | 1.587 | 1.595 | 1.573 | 1.585 | 1.409 | 7,462,962 |
| 2024-02-01 | 1.605 | 1.618 | 1.566 | 1.593 | 1.416 | 12,228,760 |
| 2024-01-31 | 1.670 | 1.672 | 1.618 | 1.620 | 1.440 | 7,149,886 |
| 2024-01-30 | 1.683 | 1.688 | 1.655 | 1.675 | 1.489 | 5,333,956 |
| 2024-01-29 | 1.696 | 1.700 | 1.686 | 1.688 | 1.501 | 2,841,913 |
| 2024-01-26 | 1.697 | 1.697 | 1.684 | 1.693 | 1.505 | 3,478,196 |
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.