HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.454 | 1.465 | 1.441 | 1.460 | 1.460 | 3,406,636 |
| 2026-04-23 | 1.455 | 1.465 | 1.438 | 1.455 | 1.455 | 6,942,823 |
| 2026-04-22 | 1.504 | 1.504 | 1.454 | 1.459 | 1.459 | 4,016,454 |
| 2026-04-21 | 1.508 | 1.528 | 1.507 | 1.510 | 1.510 | 3,129,638 |
| 2026-04-20 | 1.493 | 1.522 | 1.472 | 1.510 | 1.510 | 6,191,294 |
| 2026-04-17 | 1.499 | 1.525 | 1.486 | 1.524 | 1.488 | 4,410,250 |
| 2026-04-16 | 1.505 | 1.506 | 1.491 | 1.499 | 1.463 | 6,760,266 |
| 2026-04-15 | 1.477 | 1.506 | 1.477 | 1.503 | 1.467 | 4,012,412 |
| 2026-04-14 | 1.478 | 1.482 | 1.460 | 1.476 | 1.441 | 1,705,877 |
| 2026-04-13 | 1.478 | 1.485 | 1.470 | 1.480 | 1.445 | 1,670,704 |
| 2026-04-10 | 1.481 | 1.484 | 1.477 | 1.478 | 1.443 | 645,702 |
| 2026-04-09 | 1.485 | 1.487 | 1.480 | 1.480 | 1.445 | 751,287 |
| 2026-04-08 | 1.493 | 1.498 | 1.481 | 1.483 | 1.448 | 1,892,965 |
| 2026-04-07 | 1.488 | 1.496 | 1.484 | 1.493 | 1.458 | 2,517,114 |
| 2026-04-03 | 1.481 | 1.490 | 1.466 | 1.488 | 1.453 | 2,088,668 |
| 2026-04-02 | 1.480 | 1.485 | 1.473 | 1.481 | 1.446 | 828,342 |
| 2026-04-01 | 1.445 | 1.482 | 1.441 | 1.480 | 1.445 | 4,710,993 |
| 2026-03-31 | 1.441 | 1.448 | 1.440 | 1.444 | 1.410 | 4,202,559 |
| 2026-03-30 | 1.456 | 1.457 | 1.436 | 1.439 | 1.405 | 2,538,919 |
| 2026-03-27 | 1.440 | 1.459 | 1.440 | 1.457 | 1.422 | 1,112,900 |
| 2026-03-26 | 1.453 | 1.455 | 1.451 | 1.453 | 1.419 | 446,713 |
| 2026-03-25 | 1.462 | 1.468 | 1.449 | 1.453 | 1.419 | 3,048,021 |
| 2026-03-24 | 1.469 | 1.472 | 1.458 | 1.462 | 1.427 | 3,174,116 |
| 2026-03-23 | 1.496 | 1.496 | 1.458 | 1.463 | 1.428 | 2,865,246 |
| 2026-03-20 | 1.503 | 1.509 | 1.494 | 1.496 | 1.461 | 2,159,980 |
| 2026-03-19 | 1.507 | 1.516 | 1.500 | 1.502 | 1.466 | 2,504,800 |
| 2026-03-18 | 1.512 | 1.522 | 1.502 | 1.508 | 1.472 | 1,525,206 |
| 2026-03-17 | 1.527 | 1.535 | 1.510 | 1.512 | 1.476 | 3,019,716 |
| 2026-03-16 | 1.547 | 1.551 | 1.524 | 1.528 | 1.492 | 2,585,623 |
| 2026-03-13 | 1.550 | 1.557 | 1.545 | 1.547 | 1.510 | 1,056,902 |
| 2026-03-12 | 1.559 | 1.565 | 1.548 | 1.550 | 1.513 | 2,542,902 |
| 2026-03-11 | 1.567 | 1.568 | 1.556 | 1.559 | 1.522 | 1,156,996 |
| 2026-03-10 | 1.555 | 1.567 | 1.552 | 1.567 | 1.530 | 745,612 |
| 2026-03-09 | 1.585 | 1.588 | 1.542 | 1.555 | 1.518 | 3,693,075 |
| 2026-03-06 | 1.590 | 1.591 | 1.583 | 1.585 | 1.547 | 1,890,110 |
| 2026-03-05 | 1.599 | 1.602 | 1.587 | 1.590 | 1.552 | 1,486,381 |
| 2026-03-04 | 1.600 | 1.603 | 1.599 | 1.600 | 1.562 | 604,940 |
| 2026-03-03 | 1.596 | 1.606 | 1.596 | 1.600 | 1.562 | 2,023,623 |
| 2026-03-02 | 1.603 | 1.603 | 1.596 | 1.597 | 1.559 | 1,267,628 |
| 2026-02-27 | 1.599 | 1.604 | 1.599 | 1.603 | 1.565 | 806,908 |
| 2026-02-26 | 1.611 | 1.612 | 1.598 | 1.599 | 1.561 | 2,429,836 |
| 2026-02-25 | 1.616 | 1.623 | 1.608 | 1.610 | 1.572 | 7,542,961 |
| 2026-02-24 | 1.612 | 1.617 | 1.612 | 1.615 | 1.577 | 459,841 |
| 2026-02-13 | 1.610 | 1.614 | 1.610 | 1.612 | 1.574 | 1,093,770 |
| 2026-02-12 | 1.615 | 1.616 | 1.612 | 1.613 | 1.575 | 506,700 |
| 2026-02-11 | 1.616 | 1.617 | 1.613 | 1.615 | 1.577 | 1,241,517 |
| 2026-02-10 | 1.612 | 1.616 | 1.611 | 1.615 | 1.577 | 1,755,794 |
| 2026-02-09 | 1.614 | 1.616 | 1.610 | 1.612 | 1.574 | 850,182 |
| 2026-02-06 | 1.616 | 1.619 | 1.614 | 1.614 | 1.576 | 1,576,307 |
| 2026-02-05 | 1.622 | 1.626 | 1.614 | 1.617 | 1.579 | 2,459,843 |
| 2026-02-04 | 1.616 | 1.623 | 1.610 | 1.619 | 1.581 | 2,786,618 |
| 2026-02-03 | 1.628 | 1.628 | 1.607 | 1.611 | 1.573 | 1,967,565 |
| 2026-02-02 | 1.622 | 1.628 | 1.620 | 1.623 | 1.585 | 2,497,480 |
| 2026-01-30 | 1.631 | 1.633 | 1.620 | 1.622 | 1.584 | 5,105,009 |
| 2026-01-29 | 1.628 | 1.634 | 1.621 | 1.629 | 1.590 | 6,417,386 |
| 2026-01-28 | 1.635 | 1.641 | 1.622 | 1.628 | 1.589 | 11,943,360 |
| 2026-01-27 | 1.649 | 1.650 | 1.631 | 1.634 | 1.595 | 7,174,668 |
| 2026-01-26 | 1.675 | 1.676 | 1.648 | 1.650 | 1.611 | 10,567,590 |
| 2026-01-23 | 1.679 | 1.689 | 1.675 | 1.679 | 1.639 | 3,862,220 |
| 2026-01-22 | 1.693 | 1.701 | 1.665 | 1.690 | 1.650 | 11,494,080 |
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.