HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.088	2.090	2.051	2.090	1.828	2,287,302
2023-11-01	2.100	2.109	2.080	2.088	1.827	1,719,561
2023-10-31	2.118	2.118	2.098	2.105	1.842	1,739,159
2023-10-30	2.149	2.149	2.106	2.118	1.853	2,632,482
2023-10-27	2.147	2.170	2.142	2.149	1.880	1,737,311
2023-10-26	2.170	2.170	2.147	2.158	1.888	1,852,241
2023-10-25	2.151	2.188	2.151	2.170	1.898	2,165,627
2023-10-24	2.103	2.168	2.103	2.158	1.888	1,498,609
2023-10-23	2.165	2.165	2.116	2.143	1.875	913,026
2023-10-20	2.183	2.183	2.150	2.169	1.897	1,880,357
2023-10-19	2.163	2.183	2.150	2.183	1.910	2,238,003
2023-10-18	2.158	2.184	2.157	2.184	1.911	1,494,090
2023-10-17	2.200	2.200	2.165	2.187	1.913	2,855,858
2023-10-16	2.187	2.208	2.187	2.208	1.932	1,336,280
2023-10-13	2.209	2.214	2.196	2.205	1.929	1,628,113
2023-10-12	2.217	2.223	2.203	2.213	1.936	1,847,658
2023-10-11	2.228	2.228	2.216	2.220	1.942	1,008,460
2023-10-10	2.211	2.224	2.211	2.219	1.941	1,595,907
2023-10-09	2.218	2.220	2.211	2.211	1.934	1,530,464
2023-09-28	2.220	2.240	2.211	2.217	1.939	2,341,624
2023-09-27	2.220	2.226	2.217	2.220	1.942	1,257,716
2023-09-26	2.229	2.230	2.220	2.220	1.942	895,062
2023-09-25	2.230	2.230	2.224	2.229	1.950	636,001
2023-09-22	2.219	2.234	2.213	2.231	1.952	927,626
2023-09-21	2.219	2.230	2.193	2.229	1.950	1,455,474
2023-09-20	2.240	2.240	2.216	2.222	1.944	1,306,804
2023-09-19	2.249	2.259	2.235	2.245	1.964	1,511,066
2023-09-18	2.269	2.269	2.259	2.267	1.983	1,132,422
2023-09-15	2.259	2.269	2.250	2.269	1.985	3,251,913
2023-09-14	2.270	2.275	2.259	2.259	1.976	1,253,700
2023-09-13	2.268	2.273	2.263	2.270	1.986	1,444,766
2023-09-12	2.264	2.270	2.261	2.270	1.986	1,557,627
2023-09-11	2.251	2.273	2.251	2.264	1.981	2,302,330
2023-09-08	2.245	2.260	2.180	2.260	1.977	1,105,578
2023-09-07	2.230	2.251	2.230	2.245	1.964	1,039,625
2023-09-06	2.230	2.241	2.205	2.238	1.958	1,076,323
2023-09-05	2.225	2.233	2.225	2.230	1.951	727,284
2023-09-04	2.230	2.244	2.229	2.231	1.952	1,115,238
2023-09-01	2.248	2.288	2.216	2.230	1.951	1,252,354
2023-08-31	2.263	2.263	2.217	2.226	1.947	1,617,343
2023-08-30	2.253	2.273	2.245	2.273	1.942	1,873,267
2023-08-29	2.266	2.266	2.249	2.253	1.925	2,261,942
2023-08-28	2.245	2.267	2.245	2.249	1.921	1,506,111
2023-08-25	2.205	2.239	2.200	2.235	1.909	1,674,733
2023-08-24	2.214	2.219	2.190	2.208	1.886	1,723,761
2023-08-23	2.210	2.242	2.210	2.217	1.894	1,588,581
2023-08-22	2.240	2.246	2.201	2.239	1.913	1,633,406
2023-08-21	2.245	2.250	2.235	2.250	1.922	1,794,609
2023-08-18	2.257	2.264	2.240	2.250	1.922	3,871,271
2023-08-17	2.264	2.265	2.245	2.257	1.928	2,771,055
2023-08-16	2.264	2.272	2.235	2.270	1.939	2,956,198
2023-08-15	2.242	2.265	2.242	2.265	1.935	3,612,980
2023-08-14	2.230	2.256	2.201	2.256	1.927	2,228,711
2023-08-11	2.254	2.258	2.234	2.235	1.909	1,934,175
2023-08-10	2.262	2.280	2.236	2.258	1.929	4,694,230
2023-08-09	2.261	2.273	2.253	2.270	1.939	2,192,417
2023-08-08	2.242	2.263	2.232	2.261	1.931	2,951,498
2023-08-07	2.229	2.242	2.223	2.242	1.915	3,732,073
2023-08-04	2.229	2.235	2.221	2.233	1.908	2,743,206
2023-08-03	2.222	2.238	2.221	2.230	1.905	1,481,382

← NewerPage 13 of 17 · 981 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.