HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.011	1.018	1.004	1.009	1.009	3,214,569
2026-07-22	1.001	1.022	0.997	1.018	1.018	2,978,131
2026-07-21	1.025	1.036	0.997	1.006	1.006	4,418,737
2026-07-20	1.045	1.045	1.026	1.028	1.028	1,967,714
2026-07-17	1.048	1.048	1.041	1.043	1.043	2,810,965
2026-07-16	1.041	1.049	1.031	1.047	1.047	1,934,625
2026-07-15	1.048	1.048	1.040	1.040	1.040	2,467,402
2026-07-14	1.047	1.055	1.043	1.048	1.048	1,780,620
2026-07-13	1.036	1.056	1.036	1.047	1.047	6,420,718
2026-07-10	1.024	1.042	1.013	1.041	1.041	4,320,420
2026-07-09	1.024	1.027	1.011	1.018	1.018	2,605,325
2026-07-08	1.030	1.030	1.019	1.024	1.024	2,380,400
2026-07-07	1.028	1.041	1.023	1.026	1.026	6,946,398
2026-07-06	1.019	1.026	1.013	1.025	1.025	3,243,448
2026-07-03	1.010	1.020	1.000	1.020	1.020	2,872,897
2026-07-02	1.010	1.012	0.998	1.002	1.002	3,232,463
2026-07-01	1.001	1.011	0.993	1.010	1.010	2,772,664
2026-06-30	0.991	1.002	0.977	0.998	0.998	3,956,783
2026-06-29	0.976	0.985	0.942	0.983	0.983	4,800,362
2026-06-26	1.004	1.018	0.961	0.977	0.977	7,042,206
2026-06-25	0.986	1.026	0.979	1.004	1.004	10,175,475
2026-06-24	0.990	0.993	0.980	0.982	0.982	4,742,554
2026-06-23	1.043	1.043	0.986	1.000	1.000	27,848,727
2026-06-22	1.091	1.091	1.035	1.045	1.045	16,197,792
2026-06-18	1.120	1.120	1.088	1.096	1.096	5,972,337
2026-06-17	1.129	1.129	1.118	1.122	1.122	3,966,694
2026-06-16	1.118	1.131	1.118	1.125	1.125	4,509,904
2026-06-15	1.115	1.125	1.109	1.123	1.123	2,324,157
2026-06-12	1.098	1.119	1.098	1.115	1.115	2,614,389
2026-06-11	1.128	1.128	1.099	1.103	1.103	4,797,678
2026-06-10	1.138	1.150	1.124	1.126	1.126	2,774,206
2026-06-09	1.165	1.169	1.144	1.144	1.144	2,543,903
2026-06-08	1.180	1.188	1.162	1.169	1.169	2,454,813
2026-06-05	1.189	1.191	1.182	1.186	1.186	1,631,629
2026-06-04	1.187	1.196	1.179	1.195	1.195	5,405,448
2026-06-03	1.184	1.191	1.171	1.187	1.187	4,964,876
2026-06-02	1.176	1.198	1.176	1.185	1.185	7,926,962
2026-06-01	1.140	1.178	1.133	1.177	1.177	5,301,034
2026-05-29	1.127	1.144	1.125	1.139	1.139	5,286,248
2026-05-28	1.193	1.196	1.123	1.128	1.128	12,179,480
2026-05-27	1.227	1.230	1.189	1.189	1.189	6,774,710
2026-05-26	1.240	1.240	1.221	1.226	1.226	1,431,920
2026-05-25	1.219	1.242	1.219	1.240	1.240	3,533,731
2026-05-22	1.212	1.219	1.205	1.219	1.219	3,020,947
2026-05-21	1.244	1.244	1.216	1.217	1.217	7,172,085
2026-05-20	1.266	1.288	1.233	1.245	1.245	14,727,970
2026-05-19	1.230	1.298	1.228	1.278	1.278	19,265,300
2026-05-18	1.258	1.259	1.205	1.220	1.220	22,342,740
2026-05-15	1.279	1.286	1.258	1.262	1.262	7,351,701
2026-05-14	1.315	1.318	1.277	1.291	1.291	12,002,030
2026-05-13	1.344	1.344	1.298	1.324	1.324	9,201,446
2026-05-12	1.359	1.361	1.334	1.343	1.343	10,074,040
2026-05-11	1.384	1.384	1.353	1.360	1.360	6,348,512
2026-05-08	1.397	1.398	1.378	1.385	1.385	3,436,811
2026-05-07	1.407	1.409	1.391	1.399	1.399	3,242,611
2026-05-06	1.428	1.429	1.405	1.409	1.409	2,582,515
2026-04-30	1.430	1.435	1.426	1.428	1.428	973,704
2026-04-29	1.439	1.440	1.428	1.430	1.430	1,934,560
2026-04-28	1.444	1.449	1.438	1.440	1.440	574,406
2026-04-27	1.461	1.462	1.443	1.444	1.444	1,119,411

← NewerPage 2 of 5 · 243 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.