HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.395	2.419	2.395	2.397	2.146	3,451,970
2024-04-29	2.423	2.423	2.392	2.408	2.156	2,311,746
2024-04-26	2.379	2.420	2.379	2.410	2.158	1,121,474
2024-04-25	2.341	2.392	2.337	2.385	2.135	1,266,041
2024-04-24	2.363	2.363	2.320	2.341	2.096	4,818,052
2024-04-23	2.370	2.390	2.366	2.375	2.126	8,406,456
2024-04-22	2.358	2.404	2.357	2.368	2.093	10,216,015
2024-04-19	2.360	2.373	2.342	2.358	2.084	2,538,594
2024-04-18	2.365	2.369	2.355	2.360	2.086	962,143
2024-04-17	2.325	2.364	2.325	2.364	2.090	2,424,181
2024-04-16	2.355	2.364	2.311	2.333	2.062	2,872,648
2024-04-15	2.372	2.372	2.346	2.364	2.090	1,817,345
2024-04-12	2.386	2.392	2.369	2.373	2.098	1,236,607
2024-04-11	2.364	2.397	2.360	2.385	2.108	903,823
2024-04-10	2.315	2.366	2.315	2.364	2.090	1,308,974
2024-04-09	2.331	2.350	2.300	2.338	2.067	4,415,846
2024-04-08	2.308	2.331	2.308	2.331	2.060	1,591,472
2024-04-03	2.264	2.308	2.264	2.308	2.040	2,841,039
2024-04-02	2.270	2.290	2.235	2.271	2.007	3,280,066
2024-04-01	2.279	2.346	2.253	2.272	2.008	3,142,733
2024-03-29	2.247	2.323	2.247	2.277	2.013	1,635,322
2024-03-28	2.305	2.314	2.276	2.290	2.024	1,765,444
2024-03-27	2.248	2.320	2.248	2.305	2.037	2,009,472
2024-03-26	2.230	2.277	2.209	2.248	1.987	2,882,356
2024-03-25	2.251	2.331	2.206	2.243	1.983	4,402,676
2024-03-22	2.283	2.336	2.271	2.286	2.021	1,950,649
2024-03-21	2.353	2.363	2.294	2.318	2.049	7,576,316
2024-03-20	2.358	2.369	2.334	2.360	2.086	1,908,797
2024-03-19	2.355	2.400	2.326	2.358	2.084	2,968,848
2024-03-18	2.351	2.382	2.320	2.355	2.082	2,538,910
2024-03-15	2.340	2.386	2.321	2.357	2.083	4,281,671
2024-03-14	2.327	2.360	2.327	2.352	2.079	5,419,844
2024-03-13	2.361	2.369	2.351	2.360	2.086	3,817,858
2024-03-12	2.341	2.385	2.307	2.372	2.097	3,626,878
2024-03-11	2.352	2.366	2.341	2.352	2.079	2,925,215
2024-03-08	2.341	2.361	2.300	2.353	2.080	3,424,609
2024-03-07	2.393	2.449	2.341	2.356	2.083	4,112,365
2024-03-06	2.427	2.448	2.358	2.395	2.117	3,987,135
2024-03-05	2.400	2.458	2.380	2.427	2.145	4,533,392
2024-03-04	2.342	2.417	2.342	2.403	2.124	4,886,610
2024-03-01	2.279	2.342	2.263	2.342	2.070	4,803,226
2024-02-29	2.181	2.266	2.176	2.263	2.000	3,511,632
2024-02-28	2.252	2.285	2.189	2.215	1.958	5,506,992
2024-02-27	2.256	2.299	2.236	2.254	1.992	5,828,498
2024-02-26	2.258	2.297	2.209	2.256	1.994	6,842,545
2024-02-23	2.218	2.280	2.218	2.227	1.969	4,391,384
2024-02-22	2.170	2.222	2.152	2.220	1.962	5,398,575
2024-02-21	2.129	2.174	2.090	2.171	1.919	4,292,151
2024-02-20	2.088	2.193	2.050	2.130	1.883	3,564,454
2024-02-19	2.009	2.092	2.009	2.088	1.846	4,524,374
2024-02-08	1.959	2.009	1.953	2.005	1.772	1,735,172
2024-02-07	1.930	1.970	1.930	1.959	1.732	2,696,420
2024-02-06	1.926	1.946	1.898	1.941	1.716	2,238,733
2024-02-05	1.975	2.008	1.901	1.950	1.724	5,023,336
2024-02-02	2.014	2.050	1.985	2.009	1.776	3,145,413
2024-02-01	2.048	2.055	2.032	2.048	1.810	4,384,922
2024-01-31	2.040	2.048	2.020	2.048	1.810	3,309,826
2024-01-30	2.033	2.042	2.004	2.037	1.801	2,868,697
2024-01-29	2.021	2.037	2.002	2.033	1.797	4,708,549
2024-01-26	2.031	2.058	2.002	2.017	1.783	3,246,352

← NewerPage 11 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.