HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.438	2.438	2.406	2.413	2.061	657,458
2023-05-04	2.449	2.453	2.423	2.428	2.074	1,059,540
2023-04-28	2.416	2.454	2.401	2.440	2.084	4,179,119
2023-04-27	2.466	2.474	2.446	2.455	2.097	1,014,523
2023-04-26	2.472	2.472	2.450	2.468	2.108	1,734,017
2023-04-25	2.488	2.496	2.458	2.472	2.112	1,597,062
2023-04-24	2.453	2.488	2.426	2.488	2.125	4,618,026
2023-04-21	2.479	2.494	2.451	2.482	2.120	4,371,378
2023-04-20	2.510	2.512	2.500	2.511	2.120	2,743,999
2023-04-19	2.513	2.520	2.504	2.510	2.119	3,163,139
2023-04-18	2.510	2.512	2.495	2.512	2.121	3,036,510
2023-04-17	2.483	2.500	2.462	2.500	2.110	3,331,092
2023-04-14	2.465	2.483	2.400	2.483	2.096	5,478,583
2023-04-13	2.460	2.469	2.434	2.465	2.081	2,604,611
2023-04-12	2.482	2.482	2.446	2.464	2.080	3,675,989
2023-04-11	2.495	2.498	2.470	2.483	2.096	2,656,377
2023-04-10	2.496	2.499	2.490	2.495	2.106	3,414,950
2023-04-07	2.494	2.500	2.492	2.496	2.107	2,701,646
2023-04-06	2.511	2.511	2.494	2.494	2.105	1,724,143
2023-04-04	2.518	2.518	2.506	2.512	2.121	1,548,936
2023-04-03	2.516	2.525	2.501	2.517	2.125	2,547,547
2023-03-31	2.487	2.516	2.487	2.512	2.121	3,589,071
2023-03-30	2.492	2.520	2.488	2.494	2.105	4,503,746
2023-03-29	2.500	2.504	2.491	2.492	2.104	1,687,146
2023-03-28	2.515	2.519	2.498	2.499	2.110	2,403,703
2023-03-27	2.513	2.519	2.508	2.512	2.121	1,581,716
2023-03-24	2.509	2.514	2.508	2.513	2.121	3,837,172
2023-03-23	2.500	2.512	2.500	2.512	2.121	3,568,692
2023-03-22	2.503	2.511	2.503	2.506	2.115	3,776,751
2023-03-21	2.506	2.507	2.496	2.505	2.115	1,760,760
2023-03-20	2.510	2.517	2.499	2.507	2.116	2,096,951
2023-03-17	2.508	2.512	2.502	2.510	2.119	2,336,647
2023-03-16	2.519	2.520	2.505	2.509	2.118	5,040,444
2023-03-15	2.518	2.532	2.514	2.519	2.126	5,478,459
2023-03-14	2.521	2.526	2.513	2.521	2.128	6,583,959
2023-03-13	2.499	2.523	2.490	2.521	2.128	6,189,180
2023-03-10	2.483	2.504	2.483	2.500	2.110	6,880,590
2023-03-09	2.503	2.506	2.494	2.501	2.111	4,167,087
2023-03-08	2.518	2.518	2.500	2.502	2.112	3,524,975
2023-03-07	2.520	2.528	2.500	2.516	2.124	2,686,215
2023-03-06	2.519	2.534	2.500	2.522	2.129	4,320,710
2023-03-03	2.527	2.532	2.516	2.520	2.127	6,024,400
2023-03-02	2.534	2.538	2.523	2.528	2.134	4,560,577
2023-03-01	2.530	2.539	2.525	2.535	2.140	4,917,170
2023-02-28	2.543	2.543	2.460	2.537	2.142	3,384,917
2023-02-27	2.544	2.545	2.530	2.543	2.147	6,586,882
2023-02-24	2.559	2.559	2.520	2.545	2.148	2,924,432
2023-02-23	2.577	2.577	2.553	2.559	2.160	2,047,785
2023-02-22	2.582	2.584	2.575	2.577	2.175	1,198,516
2023-02-21	2.583	2.595	2.580	2.584	2.181	2,976,008
2023-02-20	2.566	2.590	2.560	2.583	2.180	6,477,679
2023-02-17	2.562	2.569	2.556	2.566	2.166	2,683,391
2023-02-16	2.548	2.564	2.545	2.561	2.162	4,316,195
2023-02-15	2.542	2.570	2.529	2.548	2.151	4,054,144
2023-02-14	2.524	2.542	2.520	2.542	2.146	3,549,824
2023-02-13	2.508	2.530	2.500	2.524	2.131	4,175,386
2023-02-10	2.495	2.517	2.494	2.508	2.117	4,953,613
2023-02-09	2.490	2.501	2.486	2.495	2.106	2,369,244
2023-02-08	2.498	2.508	2.490	2.502	2.112	1,921,850
2023-02-07	2.506	2.508	2.489	2.508	2.117	3,604,614

← NewerPage 15 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.