HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.800 | 1.804 | 1.761 | 1.770 | 1.728 | 6,584,971 |
| 2025-10-24 | 1.800 | 1.809 | 1.796 | 1.800 | 1.757 | 2,240,025 |
| 2025-10-23 | 1.791 | 1.799 | 1.786 | 1.799 | 1.756 | 918,947 |
| 2025-10-22 | 1.789 | 1.792 | 1.782 | 1.790 | 1.748 | 1,215,996 |
| 2025-10-21 | 1.780 | 1.788 | 1.780 | 1.785 | 1.743 | 516,405 |
| 2025-10-20 | 1.791 | 1.800 | 1.784 | 1.785 | 1.743 | 1,468,502 |
| 2025-10-17 | 1.789 | 1.798 | 1.785 | 1.797 | 1.754 | 2,999,815 |
| 2025-10-16 | 1.790 | 1.794 | 1.787 | 1.788 | 1.746 | 372,300 |
| 2025-10-15 | 1.798 | 1.803 | 1.788 | 1.790 | 1.748 | 3,834,887 |
| 2025-10-14 | 1.801 | 1.804 | 1.793 | 1.796 | 1.753 | 1,442,485 |
| 2025-10-13 | 1.798 | 1.805 | 1.793 | 1.803 | 1.760 | 1,859,445 |
| 2025-10-10 | 1.804 | 1.813 | 1.797 | 1.798 | 1.755 | 3,858,516 |
| 2025-10-09 | 1.804 | 1.808 | 1.801 | 1.804 | 1.761 | 881,827 |
| 2025-09-30 | 1.802 | 1.812 | 1.794 | 1.804 | 1.761 | 952,359 |
| 2025-09-29 | 1.802 | 1.810 | 1.797 | 1.801 | 1.758 | 3,242,421 |
| 2025-09-26 | 1.804 | 1.808 | 1.798 | 1.802 | 1.759 | 1,753,358 |
| 2025-09-25 | 1.810 | 1.815 | 1.802 | 1.805 | 1.762 | 1,095,713 |
| 2025-09-24 | 1.812 | 1.813 | 1.802 | 1.809 | 1.766 | 522,072 |
| 2025-09-23 | 1.809 | 1.812 | 1.800 | 1.812 | 1.769 | 1,968,153 |
| 2025-09-22 | 1.843 | 1.847 | 1.807 | 1.812 | 1.769 | 8,100,407 |
| 2025-09-19 | 1.851 | 1.859 | 1.845 | 1.850 | 1.806 | 3,008,296 |
| 2025-09-18 | 1.850 | 1.860 | 1.848 | 1.851 | 1.807 | 1,666,863 |
| 2025-09-17 | 1.848 | 1.854 | 1.845 | 1.848 | 1.804 | 1,288,461 |
| 2025-09-16 | 1.835 | 1.848 | 1.834 | 1.847 | 1.803 | 1,569,596 |
| 2025-09-15 | 1.835 | 1.841 | 1.830 | 1.835 | 1.791 | 1,821,514 |
| 2025-09-12 | 1.864 | 1.868 | 1.834 | 1.839 | 1.795 | 6,634,221 |
| 2025-09-11 | 1.874 | 1.878 | 1.853 | 1.865 | 1.821 | 988,921 |
| 2025-09-10 | 1.901 | 1.901 | 1.872 | 1.876 | 1.832 | 3,905,455 |
| 2025-09-09 | 1.909 | 1.921 | 1.889 | 1.901 | 1.856 | 7,583,664 |
| 2025-09-08 | 1.910 | 1.930 | 1.906 | 1.915 | 1.870 | 4,913,355 |
| 2025-09-05 | 1.926 | 1.941 | 1.919 | 1.927 | 1.881 | 5,016,032 |
| 2025-09-04 | 1.908 | 1.935 | 1.908 | 1.927 | 1.881 | 4,042,048 |
| 2025-09-03 | 1.883 | 1.910 | 1.879 | 1.910 | 1.865 | 3,906,528 |
| 2025-09-02 | 1.865 | 1.887 | 1.856 | 1.885 | 1.840 | 4,675,877 |
| 2025-09-01 | 1.857 | 1.867 | 1.857 | 1.865 | 1.821 | 3,140,503 |
| 2025-08-29 | 1.858 | 1.876 | 1.857 | 1.860 | 1.816 | 2,894,509 |
| 2025-08-28 | 1.870 | 1.883 | 1.851 | 1.867 | 1.823 | 5,147,820 |
| 2025-08-27 | 1.865 | 1.887 | 1.844 | 1.868 | 1.824 | 8,913,054 |
| 2025-08-26 | 1.799 | 1.867 | 1.799 | 1.865 | 1.821 | 8,129,883 |
| 2025-08-25 | 1.793 | 1.799 | 1.790 | 1.797 | 1.754 | 2,519,156 |
| 2025-08-22 | 1.794 | 1.798 | 1.787 | 1.791 | 1.749 | 2,088,145 |
| 2025-08-21 | 1.806 | 1.808 | 1.779 | 1.793 | 1.750 | 7,478,118 |
| 2025-08-20 | 1.794 | 1.813 | 1.794 | 1.805 | 1.762 | 6,857,869 |
| 2025-08-19 | 1.810 | 1.813 | 1.779 | 1.794 | 1.751 | 9,637,739 |
| 2025-08-18 | 1.870 | 1.875 | 1.792 | 1.815 | 1.772 | 17,746,641 |
| 2025-08-15 | 1.886 | 1.892 | 1.870 | 1.870 | 1.826 | 2,198,863 |
| 2025-08-14 | 1.898 | 1.905 | 1.887 | 1.888 | 1.843 | 3,461,173 |
| 2025-08-13 | 1.920 | 1.922 | 1.897 | 1.897 | 1.852 | 3,235,263 |
| 2025-08-12 | 1.940 | 1.949 | 1.935 | 1.935 | 1.865 | 2,749,055 |
| 2025-08-11 | 1.951 | 1.958 | 1.930 | 1.937 | 1.867 | 5,062,842 |
| 2025-08-08 | 1.958 | 1.970 | 1.950 | 1.950 | 1.880 | 3,823,837 |
| 2025-08-07 | 1.950 | 1.966 | 1.943 | 1.955 | 1.884 | 4,336,195 |
| 2025-08-06 | 1.971 | 1.976 | 1.946 | 1.949 | 1.879 | 6,602,705 |
| 2025-08-05 | 1.982 | 1.982 | 1.969 | 1.970 | 1.899 | 4,702,828 |
| 2025-08-04 | 1.983 | 1.988 | 1.972 | 1.982 | 1.911 | 5,060,802 |
| 2025-08-01 | 1.995 | 1.995 | 1.983 | 1.983 | 1.911 | 3,543,911 |
| 2025-07-31 | 1.982 | 1.995 | 1.976 | 1.995 | 1.923 | 4,482,379 |
| 2025-07-30 | 1.986 | 1.991 | 1.982 | 1.982 | 1.911 | 1,521,652 |
| 2025-07-29 | 1.990 | 1.994 | 1.984 | 1.986 | 1.914 | 1,388,241 |
| 2025-07-28 | 1.992 | 1.995 | 1.980 | 1.990 | 1.918 | 7,103,966 |
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.