HEFEI STIP REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.019	1.019	1.008	1.012	1.012	1,485,800
2026-10-22	1.022	1.023	1.014	1.015	1.015	2,568,703
2026-10-21	1.020	1.028	1.020	1.023	1.023	3,089,504
2026-10-20	1.021	1.028	1.021	1.027	1.027	2,556,057
2026-10-19	1.019	1.028	1.014	1.025	1.025	8,155,854
2026-10-16	1.014	1.024	1.014	1.017	1.017	2,369,114
2026-10-15	1.012	1.022	1.012	1.020	1.020	2,814,605
2026-10-14	1.009	1.015	1.005	1.014	1.014	3,086,219
2026-10-13	1.012	1.016	1.006	1.009	1.009	2,572,719
2026-10-12	1.003	1.017	1.000	1.012	1.012	3,934,823
2026-10-09	0.999	1.003	0.997	1.002	1.002	2,225,816
2026-10-08	1.004	1.007	0.999	0.999	0.999	656,800
2026-09-30	1.002	1.008	1.000	1.004	1.004	2,656,904
2026-09-29	1.002	1.003	1.000	1.003	1.003	673,140
2026-09-28	1.007	1.007	1.000	1.002	1.002	983,067
2026-09-24	1.008	1.012	1.003	1.007	1.007	1,376,295
2026-09-23	1.003	1.015	1.000	1.008	1.008	4,124,453
2026-09-22	1.001	1.006	0.999	1.003	1.003	636,873
2026-09-21	1.002	1.008	1.000	1.001	1.001	3,076,002
2026-09-18	1.008	1.014	1.000	1.002	1.002	1,780,894
2026-09-17	0.996	1.013	0.996	1.009	1.009	2,162,828
2026-09-16	0.998	0.998	0.996	0.998	0.998	928,004
2026-09-15	0.995	1.001	0.994	0.998	0.998	3,340,021
2026-09-14	0.998	0.998	0.993	0.996	0.996	1,250,117
2026-09-11	1.007	1.010	0.992	0.996	0.996	3,192,000
2026-09-10	1.017	1.020	1.009	1.009	1.009	3,001,347
2026-09-09	1.012	1.019	1.012	1.017	1.017	4,583,851
2026-09-08	1.016	1.026	1.010	1.015	1.015	7,086,827
2026-09-07	1.015	1.023	1.011	1.016	1.016	4,120,140
2026-09-04	1.020	1.036	1.015	1.018	1.018	5,082,585
2026-09-03	1.028	1.035	1.014	1.024	1.024	6,893,365
2026-09-02	1.040	1.049	1.024	1.028	1.028	9,593,529
2026-09-01	1.065	1.075	1.037	1.045	1.045	7,068,246
2026-08-31	1.074	1.094	1.065	1.070	1.070	11,330,700
2026-08-28	1.045	1.080	1.036	1.074	1.074	12,400,562
2026-08-27	1.033	1.075	1.023	1.050	1.050	19,867,989
2026-08-26	0.995	1.038	0.989	1.034	1.034	9,610,578
2026-08-25	0.997	0.998	0.985	0.995	0.995	3,758,602
2026-08-24	1.001	1.009	0.992	0.997	0.997	4,596,054
2026-08-21	0.992	1.010	0.992	1.005	1.005	11,451,000
2026-08-20	0.985	1.001	0.977	0.995	0.995	7,893,831
2026-08-19	0.981	0.996	0.980	0.989	0.989	5,559,537
2026-08-18	0.980	0.987	0.976	0.986	0.986	5,327,307
2026-08-17	0.986	0.989	0.976	0.985	0.985	4,932,400
2026-08-14	0.987	0.991	0.983	0.986	0.986	3,021,052
2026-08-13	0.996	0.998	0.987	0.987	0.987	2,580,100
2026-08-12	1.000	1.003	0.996	0.996	0.996	3,157,000
2026-08-11	1.001	1.001	0.998	1.000	1.000	1,304,072
2026-08-10	1.005	1.005	1.000	1.002	1.002	2,509,392
2026-08-07	1.000	1.005	0.998	1.003	1.003	1,636,213
2026-08-06	0.999	1.000	0.996	1.000	1.000	1,291,851
2026-08-05	1.000	1.002	0.995	0.999	0.999	2,166,216
2026-08-04	1.003	1.006	0.999	1.003	1.003	2,680,631
2026-08-03	1.008	1.012	0.999	1.005	1.005	4,042,650
2026-07-31	1.001	1.012	0.999	1.008	1.008	2,267,574
2026-07-30	1.004	1.007	1.001	1.001	1.001	1,018,118
2026-07-29	1.007	1.010	1.000	1.003	1.003	1,992,338
2026-07-28	1.005	1.008	1.000	1.005	1.005	1,238,255
2026-07-27	1.009	1.018	1.000	1.007	1.007	2,575,315
2026-07-24	1.008	1.017	1.002	1.007	1.007	1,454,612

Page 1 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.