HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.999	2.002	1.985	1.990	1.918	3,123,387
2025-07-24	1.986	1.998	1.980	1.996	1.924	2,042,027
2025-07-23	1.996	1.996	1.977	1.983	1.911	3,111,223
2025-07-22	2.001	2.005	1.997	1.998	1.926	2,083,828
2025-07-21	2.008	2.008	1.998	2.001	1.929	2,662,265
2025-07-18	2.008	2.009	2.002	2.008	1.936	1,591,807
2025-07-17	2.007	2.010	1.999	2.008	1.936	7,736,052
2025-07-16	2.000	2.007	1.994	2.004	1.932	5,665,292
2025-07-15	1.995	2.002	1.991	2.001	1.929	10,556,250
2025-07-14	1.980	2.002	1.974	1.997	1.925	10,164,410
2025-07-11	1.983	1.990	1.976	1.982	1.911	10,291,730
2025-07-10	1.981	1.988	1.973	1.983	1.911	6,013,948
2025-07-09	1.982	1.983	1.978	1.982	1.911	4,590,963
2025-07-08	1.981	1.984	1.970	1.980	1.909	10,295,050
2025-07-07	1.972	1.994	1.970	1.981	1.910	17,823,180
2025-07-04	1.968	1.997	1.964	1.993	1.921	17,812,400
2025-07-03	1.966	1.982	1.960	1.966	1.895	34,030,992
2025-07-02	1.950	1.970	1.950	1.964	1.893	3,652,223
2025-07-01	1.938	1.951	1.936	1.951	1.881	2,605,848
2025-06-30	1.958	1.962	1.935	1.938	1.868	3,431,952
2025-06-27	1.965	1.970	1.943	1.955	1.884	3,360,680
2025-06-26	1.972	1.977	1.964	1.965	1.894	2,526,276
2025-06-25	1.965	1.973	1.957	1.972	1.901	2,077,999
2025-06-24	1.986	1.991	1.956	1.965	1.894	6,081,412
2025-06-23	2.004	2.005	1.986	1.986	1.914	7,153,202
2025-06-20	2.006	2.010	2.000	2.000	1.928	2,667,618
2025-06-19	2.007	2.009	1.997	2.006	1.934	6,915,345
2025-06-18	2.002	2.011	2.001	2.006	1.934	8,250,299
2025-06-17	2.007	2.013	2.000	2.004	1.932	4,150,854
2025-06-16	2.002	2.009	1.987	2.005	1.933	3,739,415
2025-06-13	1.988	2.002	1.988	1.997	1.925	2,686,844
2025-06-12	1.997	1.997	1.985	1.988	1.916	2,176,209
2025-06-11	2.007	2.009	1.996	1.997	1.925	5,589,874
2025-06-10	2.006	2.013	2.002	2.007	1.935	3,664,276
2025-06-09	2.005	2.013	1.992	2.006	1.934	6,106,041
2025-06-06	1.963	2.005	1.960	2.005	1.933	10,483,050
2025-06-05	1.950	1.969	1.945	1.966	1.895	8,685,437
2025-06-04	1.950	1.974	1.943	1.955	1.884	9,404,226
2025-06-03	1.988	1.988	1.941	1.952	1.882	8,416,033
2025-05-30	2.012	2.015	1.980	1.996	1.900	10,038,200
2025-05-29	2.021	2.029	1.996	2.008	1.911	8,203,438
2025-05-28	2.000	2.037	2.000	2.021	1.924	7,214,509
2025-05-27	2.030	2.033	1.993	1.996	1.900	8,355,002
2025-05-26	2.067	2.073	2.019	2.030	1.932	8,631,605
2025-05-23	2.081	2.095	2.064	2.068	1.968	5,946,034
2025-05-22	2.135	2.135	2.070	2.084	1.984	9,103,904
2025-05-21	2.131	2.155	2.111	2.135	2.032	11,260,650
2025-05-20	2.150	2.152	2.115	2.139	2.036	2,651,728
2025-05-19	2.146	2.160	2.137	2.147	2.044	3,397,305
2025-05-16	2.127	2.153	2.120	2.146	2.043	1,742,178
2025-05-15	2.160	2.161	2.100	2.130	2.027	2,353,240
2025-05-14	2.129	2.166	2.120	2.164	2.060	2,339,297
2025-05-13	2.137	2.151	2.132	2.138	2.035	1,879,760
2025-05-12	2.081	2.135	2.075	2.135	2.032	2,953,886
2025-05-09	2.071	2.085	2.062	2.083	1.983	2,031,189
2025-05-08	2.100	2.110	2.071	2.071	1.971	2,022,707
2025-05-07	2.087	2.109	2.083	2.099	1.998	2,811,166
2025-05-06	2.065	2.088	2.063	2.087	1.987	1,760,961
2025-04-30	2.080	2.110	2.064	2.070	1.970	4,422,418
2025-04-29	2.068	2.089	2.060	2.080	1.980	4,382,825

← NewerPage 6 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.