HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.691 | 1.700 | 1.686 | 1.699 | 1.659 | 3,782,113 |
| 2026-01-20 | 1.696 | 1.704 | 1.687 | 1.698 | 1.658 | 7,075,045 |
| 2026-01-19 | 1.685 | 1.700 | 1.674 | 1.696 | 1.656 | 4,894,108 |
| 2026-01-16 | 1.685 | 1.700 | 1.679 | 1.690 | 1.650 | 3,208,037 |
| 2026-01-15 | 1.684 | 1.686 | 1.656 | 1.685 | 1.645 | 5,954,753 |
| 2026-01-14 | 1.683 | 1.689 | 1.679 | 1.684 | 1.644 | 5,446,003 |
| 2026-01-13 | 1.668 | 1.689 | 1.657 | 1.683 | 1.643 | 6,785,175 |
| 2026-01-12 | 1.652 | 1.670 | 1.640 | 1.668 | 1.628 | 2,910,796 |
| 2026-01-09 | 1.645 | 1.657 | 1.640 | 1.653 | 1.614 | 4,492,437 |
| 2026-01-08 | 1.624 | 1.651 | 1.619 | 1.645 | 1.606 | 6,223,312 |
| 2026-01-07 | 1.620 | 1.641 | 1.616 | 1.625 | 1.586 | 8,141,245 |
| 2026-01-06 | 1.619 | 1.622 | 1.610 | 1.620 | 1.582 | 2,018,687 |
| 2026-01-05 | 1.617 | 1.625 | 1.606 | 1.619 | 1.581 | 2,292,859 |
| 2025-12-31 | 1.603 | 1.619 | 1.597 | 1.617 | 1.579 | 6,708,914 |
| 2025-12-30 | 1.608 | 1.610 | 1.599 | 1.604 | 1.566 | 2,828,227 |
| 2025-12-29 | 1.629 | 1.629 | 1.604 | 1.610 | 1.572 | 3,166,585 |
| 2025-12-26 | 1.650 | 1.650 | 1.627 | 1.630 | 1.591 | 2,992,076 |
| 2025-12-25 | 1.645 | 1.658 | 1.631 | 1.650 | 1.611 | 4,493,925 |
| 2025-12-24 | 1.616 | 1.653 | 1.610 | 1.650 | 1.611 | 5,895,753 |
| 2025-12-23 | 1.619 | 1.623 | 1.616 | 1.620 | 1.582 | 3,080,412 |
| 2025-12-22 | 1.616 | 1.624 | 1.615 | 1.619 | 1.581 | 4,150,893 |
| 2025-12-19 | 1.618 | 1.622 | 1.615 | 1.622 | 1.584 | 3,028,022 |
| 2025-12-18 | 1.618 | 1.620 | 1.606 | 1.619 | 1.581 | 1,493,178 |
| 2025-12-17 | 1.618 | 1.620 | 1.616 | 1.619 | 1.581 | 542,617 |
| 2025-12-16 | 1.616 | 1.625 | 1.615 | 1.616 | 1.578 | 2,956,996 |
| 2025-12-15 | 1.629 | 1.630 | 1.615 | 1.620 | 1.582 | 1,396,300 |
| 2025-12-12 | 1.618 | 1.629 | 1.617 | 1.629 | 1.590 | 2,261,256 |
| 2025-12-11 | 1.618 | 1.621 | 1.615 | 1.620 | 1.582 | 1,084,079 |
| 2025-12-10 | 1.624 | 1.634 | 1.616 | 1.620 | 1.582 | 4,073,744 |
| 2025-12-09 | 1.631 | 1.635 | 1.620 | 1.624 | 1.585 | 2,801,885 |
| 2025-12-08 | 1.631 | 1.641 | 1.623 | 1.631 | 1.592 | 2,461,046 |
| 2025-12-05 | 1.655 | 1.657 | 1.623 | 1.631 | 1.592 | 4,740,108 |
| 2025-12-04 | 1.651 | 1.660 | 1.644 | 1.654 | 1.615 | 2,019,141 |
| 2025-12-03 | 1.646 | 1.655 | 1.646 | 1.650 | 1.611 | 1,528,712 |
| 2025-12-02 | 1.645 | 1.658 | 1.644 | 1.649 | 1.610 | 3,350,746 |
| 2025-12-01 | 1.655 | 1.657 | 1.645 | 1.652 | 1.613 | 1,829,917 |
| 2025-11-28 | 1.650 | 1.660 | 1.640 | 1.659 | 1.620 | 5,194,930 |
| 2025-11-27 | 1.641 | 1.652 | 1.633 | 1.642 | 1.603 | 6,749,614 |
| 2025-11-26 | 1.631 | 1.655 | 1.620 | 1.642 | 1.603 | 6,850,522 |
| 2025-11-25 | 1.618 | 1.634 | 1.609 | 1.630 | 1.591 | 6,935,008 |
| 2025-11-24 | 1.634 | 1.640 | 1.613 | 1.618 | 1.580 | 8,390,918 |
| 2025-11-21 | 1.644 | 1.644 | 1.625 | 1.634 | 1.595 | 7,507,966 |
| 2025-11-20 | 1.645 | 1.649 | 1.633 | 1.644 | 1.605 | 8,469,125 |
| 2025-11-19 | 1.645 | 1.652 | 1.629 | 1.645 | 1.606 | 8,928,572 |
| 2025-11-18 | 1.655 | 1.655 | 1.640 | 1.650 | 1.611 | 10,629,130 |
| 2025-11-17 | 1.653 | 1.665 | 1.635 | 1.655 | 1.616 | 11,347,250 |
| 2025-11-14 | 1.625 | 1.662 | 1.617 | 1.657 | 1.618 | 12,172,350 |
| 2025-11-13 | 1.584 | 1.635 | 1.575 | 1.624 | 1.585 | 24,106,320 |
| 2025-11-12 | 1.595 | 1.601 | 1.583 | 1.585 | 1.547 | 9,437,337 |
| 2025-11-11 | 1.591 | 1.608 | 1.590 | 1.595 | 1.557 | 15,643,460 |
| 2025-11-10 | 1.596 | 1.597 | 1.582 | 1.590 | 1.552 | 11,147,120 |
| 2025-11-07 | 1.581 | 1.598 | 1.571 | 1.596 | 1.558 | 13,004,930 |
| 2025-11-06 | 1.601 | 1.609 | 1.580 | 1.581 | 1.544 | 11,406,710 |
| 2025-11-05 | 1.614 | 1.620 | 1.597 | 1.601 | 1.563 | 12,617,000 |
| 2025-11-04 | 1.608 | 1.631 | 1.596 | 1.613 | 1.575 | 10,307,460 |
| 2025-11-03 | 1.663 | 1.663 | 1.604 | 1.607 | 1.569 | 21,945,051 |
| 2025-10-31 | 1.760 | 1.765 | 1.657 | 1.660 | 1.621 | 25,565,119 |
| 2025-10-30 | 1.768 | 1.772 | 1.754 | 1.756 | 1.714 | 1,703,356 |
| 2025-10-29 | 1.775 | 1.775 | 1.765 | 1.768 | 1.726 | 1,761,900 |
| 2025-10-28 | 1.760 | 1.774 | 1.757 | 1.773 | 1.731 | 7,728,226 |
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.