HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.484	2.500	2.434	2.456	2.225	1,907,200
2024-07-26	2.474	2.500	2.460	2.484	2.250	2,832,159
2024-07-25	2.475	2.475	2.435	2.474	2.241	1,587,168
2024-07-24	2.484	2.484	2.426	2.468	2.236	2,285,352
2024-07-23	2.475	2.495	2.444	2.480	2.247	2,769,664
2024-07-22	2.452	2.476	2.426	2.476	2.243	2,923,620
2024-07-19	2.445	2.460	2.420	2.457	2.226	3,693,687
2024-07-18	2.448	2.450	2.413	2.445	2.215	2,571,272
2024-07-17	2.441	2.446	2.423	2.443	2.213	1,580,684
2024-07-16	2.427	2.440	2.400	2.436	2.207	887,477
2024-07-15	2.422	2.436	2.422	2.428	2.200	892,600
2024-07-12	2.433	2.450	2.414	2.426	2.198	1,915,588
2024-07-11	2.425	2.430	2.419	2.430	2.202	876,728
2024-07-10	2.419	2.428	2.416	2.425	2.197	1,605,365
2024-07-09	2.425	2.453	2.418	2.425	2.197	794,240
2024-07-08	2.444	2.452	2.419	2.425	2.197	1,802,207
2024-07-05	2.454	2.457	2.405	2.452	2.221	1,442,440
2024-07-04	2.464	2.483	2.450	2.452	2.221	2,489,902
2024-07-03	2.458	2.490	2.420	2.477	2.244	2,864,058
2024-07-02	2.448	2.453	2.403	2.453	2.222	2,736,807
2024-07-01	2.452	2.475	2.424	2.448	2.218	3,626,428
2024-06-28	2.465	2.499	2.434	2.449	2.219	2,131,166
2024-06-27	2.458	2.465	2.432	2.465	2.233	3,248,792
2024-06-26	2.467	2.470	2.446	2.459	2.228	4,524,538
2024-06-25	2.465	2.475	2.456	2.475	2.242	1,069,110
2024-06-24	2.455	2.476	2.455	2.475	2.242	1,343,558
2024-06-21	2.464	2.475	2.451	2.472	2.240	2,311,278
2024-06-20	2.454	2.481	2.448	2.471	2.239	2,676,545
2024-06-19	2.488	2.498	2.464	2.473	2.240	1,994,065
2024-06-18	2.464	2.498	2.464	2.493	2.259	3,388,183
2024-06-17	2.473	2.486	2.445	2.486	2.252	1,838,981
2024-06-14	2.464	2.482	2.445	2.474	2.241	2,638,327
2024-06-13	2.457	2.495	2.446	2.470	2.238	2,055,173
2024-06-12	2.456	2.493	2.450	2.458	2.227	2,570,469
2024-06-11	2.464	2.480	2.439	2.460	2.229	1,438,716
2024-06-07	2.475	2.495	2.458	2.475	2.242	4,044,789
2024-06-06	2.495	2.506	2.480	2.504	2.269	4,636,548
2024-06-05	2.456	2.495	2.444	2.495	2.234	4,562,661
2024-06-04	2.435	2.498	2.435	2.456	2.199	7,923,045
2024-06-03	2.421	2.500	2.392	2.429	2.175	2,544,851
2024-05-31	2.439	2.454	2.404	2.424	2.170	1,978,391
2024-05-30	2.411	2.469	2.411	2.419	2.166	644,188
2024-05-29	2.398	2.428	2.382	2.418	2.165	2,006,838
2024-05-28	2.379	2.408	2.379	2.400	2.149	2,840,184
2024-05-27	2.392	2.410	2.392	2.401	2.150	2,045,295
2024-05-24	2.331	2.414	2.331	2.392	2.141	2,132,681
2024-05-23	2.368	2.370	2.325	2.365	2.117	5,697,946
2024-05-22	2.382	2.410	2.350	2.372	2.124	8,291,512
2024-05-21	2.407	2.410	2.382	2.391	2.141	2,021,846
2024-05-20	2.409	2.425	2.398	2.407	2.155	1,853,356
2024-05-17	2.408	2.426	2.396	2.419	2.166	1,625,011
2024-05-16	2.373	2.430	2.373	2.408	2.156	2,626,535
2024-05-15	2.403	2.418	2.399	2.407	2.155	2,439,289
2024-05-14	2.405	2.428	2.376	2.410	2.158	2,278,794
2024-05-13	2.428	2.430	2.408	2.415	2.162	2,501,720
2024-05-10	2.435	2.459	2.418	2.425	2.171	2,231,342
2024-05-09	2.400	2.442	2.400	2.431	2.176	3,492,699
2024-05-08	2.416	2.418	2.401	2.409	2.157	5,111,500
2024-05-07	2.416	2.469	2.414	2.416	2.163	2,361,782
2024-05-06	2.395	2.419	2.384	2.416	2.163	1,662,456

← NewerPage 10 of 16 · 931 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0243 CNY
2026-05-12	0.0259 CNY
2025-12-02	0.0539 CNY
2025-06-13	0.0269 CNY
2025-04-18	0.0284 CNY
2024-11-27	0.0285 CNY
2024-08-15	0.0280 CNY
2024-06-06	0.0295 CNY
2024-04-23	0.0300 CNY
2024-01-24	0.0306 CNY
2023-08-23	0.0653 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.