HEFEI STIP REITs historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.692	1.700	1.687	1.700	1.512	6,888,093
2024-01-24	1.687	1.704	1.682	1.694	1.506	10,968,040
2024-01-23	1.677	1.691	1.661	1.691	1.504	7,802,088
2024-01-22	1.691	1.704	1.664	1.684	1.497	9,674,366
2024-01-19	1.677	1.697	1.672	1.684	1.497	11,420,800
2024-01-18	1.680	1.685	1.649	1.677	1.491	10,127,110
2024-01-17	1.680	1.708	1.676	1.706	1.492	11,718,590
2024-01-16	1.677	1.688	1.658	1.680	1.470	11,247,260
2024-01-15	1.650	1.679	1.632	1.661	1.453	9,383,629
2024-01-12	1.659	1.659	1.633	1.650	1.443	8,631,458
2024-01-11	1.655	1.659	1.640	1.658	1.450	12,904,880
2024-01-10	1.665	1.705	1.602	1.654	1.447	16,357,190
2024-01-09	1.744	1.777	1.681	1.683	1.472	7,697,044
2024-01-08	1.765	1.782	1.747	1.766	1.545	8,597,204
2024-01-05	1.780	1.785	1.746	1.780	1.557	10,204,750
2024-01-04	1.774	1.787	1.724	1.786	1.562	10,774,290
2024-01-03	1.789	1.821	1.770	1.785	1.562	12,237,080
2024-01-02	1.810	1.818	1.780	1.789	1.565	5,783,058
2023-12-29	1.818	1.820	1.783	1.811	1.584	8,079,750
2023-12-28	1.807	1.819	1.793	1.818	1.590	8,960,777
2023-12-27	1.823	1.840	1.794	1.818	1.590	9,722,580
2023-12-26	1.829	1.844	1.790	1.831	1.602	14,333,650
2023-12-25	1.817	1.831	1.780	1.829	1.600	4,594,575
2023-12-22	1.796	1.856	1.796	1.827	1.598	5,892,948
2023-12-21	1.743	1.807	1.704	1.796	1.571	7,966,360
2023-12-20	1.698	1.760	1.682	1.750	1.531	8,509,177
2023-12-19	1.691	1.719	1.672	1.698	1.485	7,613,505
2023-12-18	1.703	1.707	1.675	1.701	1.488	7,444,506
2023-12-15	1.693	1.708	1.660	1.705	1.492	10,024,190
2023-12-14	1.734	1.734	1.686	1.695	1.483	5,449,942
2023-12-13	1.748	1.748	1.720	1.736	1.519	4,674,236
2023-12-12	1.768	1.768	1.731	1.751	1.532	7,193,641
2023-12-11	1.763	1.769	1.733	1.768	1.547	5,112,619
2023-12-08	1.782	1.795	1.761	1.772	1.550	5,724,634
2023-12-07	1.797	1.798	1.771	1.796	1.571	4,179,498
2023-12-06	1.770	1.804	1.768	1.797	1.572	6,616,871
2023-12-05	1.781	1.808	1.767	1.798	1.573	7,182,826
2023-12-04	1.808	1.808	1.774	1.802	1.576	5,916,584
2023-12-01	1.804	1.809	1.795	1.808	1.582	6,609,855
2023-11-30	1.793	1.820	1.767	1.808	1.582	9,580,601
2023-11-29	1.770	1.789	1.741	1.786	1.562	9,613,012
2023-11-28	1.850	1.855	1.759	1.770	1.548	12,780,640
2023-11-27	1.920	1.920	1.840	1.855	1.623	6,646,759
2023-11-24	1.962	1.972	1.918	1.927	1.686	3,067,932
2023-11-23	2.000	2.005	1.941	1.977	1.730	3,090,373
2023-11-22	2.029	2.029	1.991	2.004	1.753	2,095,477
2023-11-21	2.031	2.031	2.011	2.029	1.775	1,977,122
2023-11-20	2.015	2.060	2.010	2.037	1.782	4,794,026
2023-11-17	2.055	2.058	2.049	2.051	1.794	652,518
2023-11-16	2.064	2.064	2.052	2.055	1.798	519,116
2023-11-15	2.079	2.082	2.042	2.070	1.811	3,702,782
2023-11-14	2.081	2.110	2.061	2.081	1.821	3,542,403
2023-11-13	2.112	2.125	2.080	2.102	1.839	2,077,022
2023-11-10	2.118	2.123	2.104	2.111	1.847	1,421,062
2023-11-09	2.106	2.127	2.100	2.118	1.853	2,970,318
2023-11-08	2.085	2.125	2.085	2.105	1.842	2,017,205
2023-11-07	2.072	2.090	2.070	2.086	1.825	2,126,085
2023-11-06	2.095	2.095	2.064	2.089	1.828	2,541,717
2023-11-03	2.090	2.096	2.070	2.095	1.833	1,924,662
2023-11-02	2.088	2.090	2.051	2.090	1.828	2,287,302

← NewerPage 12 of 17 · 980 trading daysOlder →

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.