HEFEI STIP REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.081 | 2.120 | 2.081 | 2.120 | 1.993 | 13,443,410 |
| 2025-01-22 | 2.068 | 2.113 | 2.066 | 2.099 | 1.973 | 7,063,236 |
| 2025-01-21 | 2.045 | 2.078 | 2.044 | 2.068 | 1.944 | 5,920,767 |
| 2025-01-20 | 2.038 | 2.075 | 2.038 | 2.074 | 1.950 | 6,802,820 |
| 2025-01-17 | 2.010 | 2.068 | 2.010 | 2.061 | 1.937 | 10,209,750 |
| 2025-01-16 | 2.024 | 2.024 | 1.996 | 2.023 | 1.902 | 3,246,783 |
| 2025-01-15 | 1.987 | 2.020 | 1.987 | 2.014 | 1.893 | 5,421,935 |
| 2025-01-14 | 2.007 | 2.018 | 1.980 | 2.001 | 1.881 | 5,253,148 |
| 2025-01-13 | 2.035 | 2.050 | 2.002 | 2.019 | 1.898 | 8,012,836 |
| 2025-01-10 | 2.027 | 2.050 | 2.001 | 2.035 | 1.913 | 10,269,630 |
| 2025-01-09 | 1.985 | 2.024 | 1.975 | 2.024 | 1.903 | 7,477,951 |
| 2025-01-08 | 1.948 | 1.987 | 1.943 | 1.985 | 1.866 | 8,780,469 |
| 2025-01-07 | 1.985 | 1.995 | 1.946 | 1.948 | 1.831 | 13,125,850 |
| 2025-01-06 | 1.975 | 1.991 | 1.971 | 1.983 | 1.864 | 14,603,370 |
| 2025-01-03 | 1.942 | 1.982 | 1.935 | 1.969 | 1.851 | 17,418,400 |
| 2025-01-02 | 1.930 | 1.951 | 1.923 | 1.942 | 1.826 | 17,418,520 |
| 2024-12-31 | 1.921 | 1.939 | 1.906 | 1.930 | 1.814 | 6,930,798 |
| 2024-12-30 | 1.921 | 1.935 | 1.915 | 1.923 | 1.808 | 7,981,210 |
| 2024-12-27 | 1.901 | 1.921 | 1.895 | 1.921 | 1.806 | 4,940,586 |
| 2024-12-26 | 1.895 | 1.916 | 1.890 | 1.906 | 1.792 | 9,886,402 |
| 2024-12-25 | 1.892 | 1.900 | 1.880 | 1.899 | 1.785 | 3,693,524 |
| 2024-12-24 | 1.885 | 1.905 | 1.869 | 1.889 | 1.776 | 11,103,420 |
| 2024-12-23 | 1.852 | 1.887 | 1.850 | 1.885 | 1.772 | 9,505,829 |
| 2024-12-20 | 1.851 | 1.870 | 1.843 | 1.862 | 1.750 | 12,197,790 |
| 2024-12-19 | 1.849 | 1.852 | 1.842 | 1.852 | 1.741 | 5,272,334 |
| 2024-12-18 | 1.871 | 1.878 | 1.841 | 1.852 | 1.741 | 2,009,766 |
| 2024-12-17 | 1.871 | 1.880 | 1.861 | 1.879 | 1.766 | 7,658,095 |
| 2024-12-16 | 1.862 | 1.878 | 1.858 | 1.871 | 1.759 | 9,042,494 |
| 2024-12-13 | 1.874 | 1.880 | 1.857 | 1.871 | 1.759 | 5,934,072 |
| 2024-12-12 | 1.830 | 1.887 | 1.830 | 1.879 | 1.766 | 15,396,680 |
| 2024-12-11 | 1.822 | 1.835 | 1.818 | 1.830 | 1.720 | 8,257,360 |
| 2024-12-10 | 1.823 | 1.835 | 1.817 | 1.823 | 1.714 | 4,401,853 |
| 2024-12-09 | 1.838 | 1.838 | 1.810 | 1.827 | 1.717 | 4,614,145 |
| 2024-12-06 | 1.803 | 1.828 | 1.802 | 1.825 | 1.716 | 6,590,650 |
| 2024-12-05 | 1.814 | 1.817 | 1.803 | 1.809 | 1.701 | 3,935,625 |
| 2024-12-04 | 1.836 | 1.837 | 1.814 | 1.820 | 1.711 | 2,288,246 |
| 2024-12-03 | 1.840 | 1.841 | 1.830 | 1.838 | 1.728 | 2,290,887 |
| 2024-12-02 | 1.843 | 1.847 | 1.836 | 1.841 | 1.731 | 2,789,859 |
| 2024-11-29 | 1.850 | 1.850 | 1.837 | 1.843 | 1.733 | 3,518,533 |
| 2024-11-28 | 1.850 | 1.852 | 1.841 | 1.847 | 1.736 | 2,613,836 |
| 2024-11-27 | 1.843 | 1.851 | 1.842 | 1.846 | 1.735 | 3,063,844 |
| 2024-11-26 | 1.853 | 1.856 | 1.842 | 1.848 | 1.737 | 2,579,119 |
| 2024-11-25 | 1.849 | 1.854 | 1.844 | 1.852 | 1.741 | 3,524,883 |
| 2024-11-22 | 1.860 | 1.863 | 1.846 | 1.849 | 1.738 | 4,639,492 |
| 2024-11-21 | 1.861 | 1.863 | 1.855 | 1.860 | 1.748 | 5,651,785 |
| 2024-11-20 | 1.861 | 1.873 | 1.857 | 1.861 | 1.749 | 7,450,413 |
| 2024-11-19 | 1.890 | 1.906 | 1.852 | 1.874 | 1.762 | 6,002,823 |
| 2024-11-18 | 1.898 | 1.903 | 1.882 | 1.898 | 1.784 | 6,665,915 |
| 2024-11-15 | 1.894 | 1.894 | 1.881 | 1.891 | 1.778 | 4,700,537 |
| 2024-11-14 | 1.906 | 1.906 | 1.894 | 1.894 | 1.780 | 2,011,443 |
| 2024-11-13 | 1.918 | 1.922 | 1.906 | 1.906 | 1.792 | 2,290,118 |
| 2024-11-12 | 1.918 | 1.942 | 1.900 | 1.918 | 1.803 | 3,588,554 |
| 2024-11-11 | 1.901 | 1.920 | 1.892 | 1.918 | 1.803 | 4,385,529 |
| 2024-11-08 | 1.918 | 1.925 | 1.903 | 1.917 | 1.777 | 5,948,719 |
| 2024-11-07 | 1.918 | 1.927 | 1.900 | 1.915 | 1.775 | 4,454,195 |
| 2024-11-06 | 1.914 | 1.923 | 1.914 | 1.918 | 1.778 | 2,139,620 |
| 2024-11-05 | 1.931 | 1.931 | 1.911 | 1.913 | 1.773 | 3,032,632 |
| 2024-11-04 | 1.931 | 1.938 | 1.917 | 1.922 | 1.781 | 3,544,376 |
| 2024-11-01 | 1.923 | 1.931 | 1.919 | 1.926 | 1.785 | 3,025,069 |
| 2024-10-31 | 1.930 | 1.937 | 1.921 | 1.927 | 1.786 | 2,076,562 |
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.