HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.501	2.518	2.481	2.506	2.115	7,054,028
2023-02-03	2.499	2.508	2.483	2.507	2.116	3,130,124
2023-02-02	2.507	2.523	2.491	2.499	2.110	1,582,705
2023-02-01	2.508	2.520	2.490	2.506	2.115	3,966,349
2023-01-31	2.470	2.500	2.451	2.494	2.105	2,397,570
2023-01-30	2.453	2.470	2.453	2.460	2.077	1,978,515
2023-01-20	2.439	2.454	2.439	2.452	2.070	879,010
2023-01-19	2.434	2.439	2.421	2.438	2.058	2,757,624
2023-01-18	2.421	2.437	2.421	2.435	2.056	2,143,898
2023-01-17	2.436	2.445	2.417	2.421	2.044	2,827,550
2023-01-16	2.435	2.458	2.432	2.436	2.056	3,332,843
2023-01-13	2.450	2.451	2.430	2.436	2.056	1,404,075
2023-01-12	2.454	2.463	2.443	2.450	2.068	995,259
2023-01-11	2.435	2.463	2.423	2.455	2.072	8,061,340
2023-01-10	2.408	2.437	2.398	2.433	2.054	4,842,649
2023-01-09	2.390	2.405	2.371	2.404	2.029	6,952,957
2023-01-06	2.356	2.392	2.330	2.391	2.018	7,377,405
2023-01-05	2.383	2.385	2.332	2.356	1.989	4,392,277
2023-01-04	2.400	2.400	2.373	2.378	2.007	5,942,420
2023-01-03	2.434	2.434	2.377	2.395	2.022	5,660,855
2022-12-30	2.449	2.454	2.398	2.445	2.064	8,220,737
2022-12-29	2.461	2.461	2.398	2.450	2.068	5,649,568
2022-12-28	2.560	2.561	2.427	2.472	2.087	8,579,211
2022-12-27	2.597	2.601	2.556	2.557	2.159	3,105,395
2022-12-26	2.606	2.616	2.588	2.600	2.195	6,526,619
2022-12-23	2.603	2.608	2.594	2.606	2.200	3,984,529
2022-12-22	2.581	2.598	2.579	2.595	2.191	2,760,836
2022-12-21	2.589	2.589	2.573	2.584	2.181	3,501,755
2022-12-20	2.619	2.628	2.581	2.589	2.186	6,125,774
2022-12-19	2.618	2.623	2.610	2.619	2.211	4,643,688
2022-12-16	2.617	2.620	2.608	2.618	2.210	8,192,295
2022-12-15	2.611	2.618	2.608	2.617	2.209	6,311,397
2022-12-14	2.620	2.632	2.607	2.610	2.203	4,229,524
2022-12-13	2.636	2.636	2.617	2.620	2.212	8,263,213
2022-12-12	2.640	2.646	2.631	2.636	2.225	7,099,577
2022-12-09	2.650	2.650	2.638	2.641	2.229	3,130,212
2022-12-08	2.655	2.667	2.644	2.650	2.237	8,428,683
2022-12-07	2.668	2.668	2.650	2.660	2.245	7,592,236
2022-12-06	2.680	2.692	2.665	2.670	2.254	7,073,340
2022-12-05	2.660	2.695	2.660	2.680	2.262	5,178,160
2022-12-02	2.680	2.686	2.667	2.678	2.261	7,114,957
2022-12-01	2.650	2.681	2.650	2.680	2.262	6,125,871
2022-11-30	2.669	2.679	2.653	2.666	2.251	7,723,940
2022-11-29	2.652	2.678	2.650	2.676	2.259	5,206,408
2022-11-28	2.654	2.661	2.624	2.661	2.246	4,181,816
2022-11-25	2.641	2.659	2.641	2.654	2.240	4,805,125
2022-11-24	2.636	2.647	2.626	2.640	2.229	2,636,148
2022-11-23	2.638	2.648	2.620	2.636	2.225	7,268,685
2022-11-22	2.649	2.650	2.620	2.638	2.227	1,381,782
2022-11-21	2.602	2.649	2.583	2.649	2.236	8,207,480
2022-11-18	2.608	2.618	2.583	2.606	2.200	5,757,630
2022-11-17	2.601	2.611	2.588	2.611	2.204	8,066,150
2022-11-16	2.618	2.632	2.598	2.605	2.199	5,261,469
2022-11-15	2.670	2.670	2.600	2.618	2.210	2,839,342
2022-11-14	2.650	2.656	2.633	2.642	2.230	2,383,007
2022-11-11	2.635	2.660	2.635	2.651	2.238	5,385,394
2022-11-10	2.642	2.644	2.621	2.635	2.224	10,383,720
2022-11-09	2.655	2.658	2.627	2.640	2.229	5,039,728
2022-11-08	2.685	2.685	2.631	2.659	2.245	8,091,071
2022-11-07	2.688	2.699	2.670	2.688	2.269	9,354,783

← NewerPage 16 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.