HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.094	2.094	2.053	2.055	1.956	3,807,213
2025-04-25	2.116	2.134	2.070	2.082	1.982	3,229,075
2025-04-24	2.126	2.139	2.100	2.118	2.016	2,666,510
2025-04-23	2.174	2.181	2.128	2.130	2.027	2,764,021
2025-04-22	2.248	2.248	2.171	2.182	2.077	10,763,560
2025-04-21	2.248	2.256	2.209	2.248	2.140	1,805,509
2025-04-18	2.239	2.244	2.225	2.241	2.133	3,145,875
2025-04-17	2.207	2.247	2.207	2.240	2.132	3,047,943
2025-04-16	2.195	2.214	2.186	2.207	2.101	2,789,730
2025-04-15	2.200	2.202	2.182	2.186	2.081	4,743,907
2025-04-14	2.196	2.206	2.182	2.200	2.094	4,800,036
2025-04-11	2.190	2.211	2.183	2.196	2.090	3,846,608
2025-04-10	2.170	2.192	2.150	2.185	2.080	1,508,474
2025-04-09	2.190	2.215	2.161	2.172	2.067	3,432,165
2025-04-08	2.250	2.250	2.206	2.217	2.110	1,662,672
2025-04-07	2.250	2.263	2.207	2.250	2.142	3,493,549
2025-04-03	2.200	2.254	2.200	2.251	2.143	2,224,404
2025-04-02	2.190	2.221	2.190	2.215	2.108	3,199,640
2025-04-01	2.252	2.252	2.190	2.200	2.094	2,519,259
2025-03-31	2.244	2.244	2.232	2.235	2.127	1,508,120
2025-03-28	2.210	2.255	2.198	2.244	2.136	2,645,207
2025-03-27	2.214	2.224	2.198	2.210	2.104	3,397,723
2025-03-26	2.234	2.238	2.204	2.216	2.109	2,450,344
2025-03-25	2.220	2.245	2.211	2.240	2.132	4,797,094
2025-03-24	2.229	2.248	2.220	2.220	2.113	4,158,081
2025-03-21	2.260	2.261	2.219	2.226	2.119	1,294,481
2025-03-20	2.236	2.250	2.227	2.242	2.134	1,821,852
2025-03-19	2.189	2.254	2.178	2.237	2.129	3,914,923
2025-03-18	2.177	2.195	2.177	2.189	2.084	3,211,251
2025-03-17	2.170	2.195	2.150	2.177	2.072	1,383,362
2025-03-14	2.159	2.173	2.152	2.168	2.064	821,173
2025-03-13	2.152	2.162	2.127	2.159	2.055	866,186
2025-03-12	2.155	2.170	2.139	2.153	2.049	3,353,573
2025-03-11	2.193	2.193	2.169	2.169	2.065	598,642
2025-03-10	2.175	2.186	2.149	2.182	2.077	1,915,613
2025-03-07	2.175	2.175	2.163	2.175	2.070	500,288
2025-03-06	2.183	2.198	2.170	2.175	2.070	1,651,833
2025-03-05	2.180	2.200	2.156	2.197	2.091	2,515,736
2025-03-04	2.151	2.207	2.151	2.186	2.081	4,082,859
2025-03-03	2.100	2.156	2.100	2.151	2.047	4,674,174
2025-02-28	2.143	2.149	2.073	2.119	2.017	10,388,740
2025-02-27	2.168	2.168	2.143	2.143	2.040	8,857,164
2025-02-26	2.160	2.189	2.158	2.168	2.064	7,199,569
2025-02-25	2.171	2.195	2.146	2.167	2.063	6,275,780
2025-02-24	2.218	2.245	2.172	2.196	2.090	4,206,673
2025-02-21	2.252	2.264	2.235	2.245	2.137	2,220,747
2025-02-20	2.264	2.278	2.204	2.258	2.149	7,087,468
2025-02-19	2.273	2.273	2.251	2.267	2.158	2,387,742
2025-02-18	2.244	2.288	2.244	2.273	2.164	4,856,215
2025-02-17	2.254	2.269	2.233	2.265	2.156	5,299,665
2025-02-14	2.177	2.264	2.157	2.254	2.146	10,145,810
2025-02-13	2.253	2.267	2.176	2.195	2.089	16,089,080
2025-02-12	2.348	2.375	2.234	2.278	2.168	9,492,277
2025-02-11	2.357	2.401	2.342	2.348	2.235	8,239,158
2025-02-10	2.275	2.341	2.275	2.335	2.223	2,538,316
2025-02-07	2.211	2.298	2.208	2.274	2.165	4,995,744
2025-02-06	2.213	2.240	2.190	2.231	2.124	5,568,870
2025-02-05	2.167	2.218	2.125	2.213	2.107	3,910,992
2025-01-27	2.150	2.220	2.146	2.167	2.063	5,073,047
2025-01-24	2.130	2.204	2.099	2.176	2.046	4,693,843

← NewerPage 7 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.