HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.937	1.946	1.931	1.938	1.796	3,816,076
2024-10-29	1.960	1.960	1.936	1.941	1.799	3,260,747
2024-10-28	1.955	1.963	1.945	1.957	1.814	2,129,556
2024-10-25	1.980	1.989	1.946	1.953	1.810	2,755,854
2024-10-24	1.966	1.975	1.960	1.966	1.822	2,140,608
2024-10-23	1.959	1.967	1.959	1.966	1.822	1,325,853
2024-10-22	1.958	1.970	1.955	1.959	1.816	1,553,656
2024-10-21	1.975	1.985	1.956	1.960	1.817	2,415,465
2024-10-18	1.979	1.985	1.972	1.974	1.830	2,060,563
2024-10-17	1.979	1.988	1.977	1.980	1.835	1,668,769
2024-10-16	1.988	1.998	1.975	1.979	1.834	1,280,845
2024-10-15	1.988	2.003	1.979	1.981	1.836	1,934,489
2024-10-14	1.975	2.000	1.975	1.988	1.843	1,940,442
2024-10-11	1.984	1.993	1.973	1.991	1.845	2,754,487
2024-10-10	1.999	1.999	1.980	1.984	1.839	2,047,987
2024-10-09	1.992	2.000	1.972	1.999	1.853	2,191,517
2024-10-08	1.973	2.060	1.970	1.990	1.844	1,779,055
2024-09-30	1.989	1.989	1.951	1.973	1.829	1,044,797
2024-09-27	1.996	2.001	1.962	1.993	1.847	1,313,508
2024-09-26	1.987	2.010	1.983	1.996	1.850	3,410,511
2024-09-25	1.960	1.995	1.951	1.987	1.842	2,548,976
2024-09-24	1.950	1.958	1.938	1.957	1.814	1,143,858
2024-09-23	1.936	1.956	1.935	1.939	1.797	2,648,004
2024-09-20	1.937	1.955	1.935	1.937	1.795	2,476,800
2024-09-19	1.960	1.992	1.935	1.946	1.804	4,233,694
2024-09-18	1.966	1.986	1.957	1.964	1.820	2,586,487
2024-09-13	1.946	1.981	1.946	1.971	1.827	1,841,463
2024-09-12	1.940	1.956	1.940	1.949	1.806	1,587,815
2024-09-11	1.949	1.961	1.941	1.957	1.814	2,058,549
2024-09-10	1.975	1.975	1.944	1.952	1.809	4,193,602
2024-09-09	1.980	1.983	1.960	1.974	1.830	1,240,209
2024-09-06	1.954	1.979	1.949	1.975	1.831	3,951,661
2024-09-05	1.928	1.956	1.928	1.955	1.812	1,980,310
2024-09-04	1.964	1.964	1.931	1.944	1.802	3,770,494
2024-09-03	1.976	1.980	1.950	1.964	1.820	4,844,200
2024-09-02	1.969	1.990	1.969	1.975	1.831	2,475,787
2024-08-30	1.965	1.995	1.960	1.970	1.826	3,467,139
2024-08-29	1.986	1.992	1.962	1.969	1.825	5,225,968
2024-08-28	1.980	1.988	1.951	1.986	1.841	3,348,639
2024-08-27	1.984	1.998	1.800	1.981	1.836	2,132,836
2024-08-26	2.014	2.023	1.983	1.991	1.845	3,541,502
2024-08-23	1.980	2.016	1.980	2.008	1.861	2,723,118
2024-08-22	1.960	2.000	1.950	1.996	1.850	4,413,923
2024-08-21	1.980	1.980	1.962	1.973	1.829	2,996,536
2024-08-20	2.040	2.041	1.973	1.976	1.831	3,031,716
2024-08-19	2.016	2.025	1.998	2.016	1.869	1,752,443
2024-08-16	2.014	2.020	1.991	2.020	1.872	3,125,919
2024-08-15	2.021	2.030	2.002	2.014	1.867	2,560,123
2024-08-14	2.018	2.025	2.013	2.016	1.869	2,113,674
2024-08-13	2.070	2.080	2.041	2.045	1.870	2,474,534
2024-08-12	2.041	2.070	2.041	2.070	1.893	5,909,795
2024-08-09	2.026	2.046	1.998	2.046	1.871	3,492,973
2024-08-08	2.070	2.089	2.020	2.034	1.860	3,988,747
2024-08-07	2.039	2.073	2.039	2.073	1.896	4,443,866
2024-08-06	2.018	2.043	1.996	2.039	1.865	8,723,918
2024-08-05	1.997	2.020	1.997	2.018	1.846	9,445,016
2024-08-02	1.978	2.007	1.962	2.000	1.829	4,856,383
2024-08-01	1.944	1.974	1.929	1.974	1.805	5,605,044
2024-07-31	1.933	1.948	1.916	1.946	1.780	7,406,384
2024-07-30	1.900	1.935	1.897	1.932	1.767	6,707,303

← NewerPage 9 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.