HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.030	2.050	2.000	2.031	1.795	4,628,811
2024-01-24	2.075	2.075	2.046	2.050	1.812	3,420,798
2024-01-23	2.020	2.060	1.985	2.048	1.783	4,454,828
2024-01-22	2.016	2.047	2.002	2.020	1.759	7,495,767
2024-01-19	1.995	2.027	1.963	2.012	1.752	5,578,197
2024-01-18	2.018	2.052	1.971	1.990	1.733	5,548,516
2024-01-17	1.970	2.011	1.959	2.006	1.747	7,895,028
2024-01-16	1.978	1.978	1.940	1.963	1.709	4,824,674
2024-01-15	1.917	1.917	1.917	1.917	1.669	0
2024-01-12	1.917	1.947	1.906	1.917	1.669	5,013,967
2024-01-11	1.909	1.982	1.902	1.916	1.668	11,360,309
2024-01-10	1.930	1.956	1.889	1.910	1.663	14,820,716
2024-01-09	2.069	2.093	1.932	1.939	1.688	5,707,151
2024-01-08	2.132	2.208	2.056	2.069	1.802	3,779,292
2024-01-05	2.167	2.167	2.125	2.132	1.856	3,067,826
2024-01-04	2.180	2.210	2.165	2.167	1.887	5,186,296
2024-01-03	2.181	2.300	2.168	2.207	1.922	7,436,623
2024-01-02	2.225	2.240	2.200	2.210	1.924	4,511,883
2023-12-29	2.220	2.254	2.216	2.225	1.937	5,107,059
2023-12-28	2.190	2.234	2.190	2.220	1.933	4,315,663
2023-12-27	2.252	2.252	2.225	2.225	1.937	4,888,439
2023-12-26	2.234	2.283	2.233	2.252	1.961	2,874,425
2023-12-25	2.230	2.266	2.229	2.256	1.964	2,868,047
2023-12-22	2.224	2.304	2.217	2.256	1.964	5,568,605
2023-12-21	2.135	2.225	2.135	2.225	1.937	4,629,478
2023-12-20	2.141	2.168	2.126	2.143	1.866	3,525,600
2023-12-19	2.170	2.190	2.140	2.143	1.866	5,277,393
2023-12-18	2.184	2.202	2.143	2.173	1.892	2,233,356
2023-12-15	2.175	2.210	2.173	2.186	1.903	2,883,922
2023-12-14	2.180	2.210	2.155	2.183	1.901	3,097,895
2023-12-13	2.185	2.195	2.180	2.187	1.904	2,726,715
2023-12-12	2.207	2.210	2.181	2.194	1.910	2,077,394
2023-12-11	2.190	2.210	2.179	2.207	1.922	2,986,136
2023-12-08	2.212	2.212	2.201	2.207	1.922	3,401,467
2023-12-07	2.172	2.220	2.172	2.211	1.925	4,367,540
2023-12-06	2.215	2.215	2.153	2.200	1.916	2,719,526
2023-12-05	2.213	2.213	2.163	2.184	1.902	4,517,468
2023-12-04	2.173	2.192	2.148	2.190	1.907	5,644,905
2023-12-01	2.152	2.172	2.133	2.165	1.885	4,774,113
2023-11-30	2.129	2.161	2.110	2.153	1.875	7,349,475
2023-11-29	2.150	2.150	2.115	2.130	1.855	4,588,918
2023-11-28	2.230	2.230	2.142	2.156	1.877	2,916,109
2023-11-27	2.259	2.260	2.210	2.237	1.948	4,924,133
2023-11-24	2.328	2.362	2.244	2.280	1.985	2,205,300
2023-11-23	2.378	2.378	2.319	2.328	2.027	3,249,284
2023-11-22	2.388	2.417	2.321	2.390	2.081	4,502,993
2023-11-21	2.436	2.436	2.382	2.390	2.081	4,073,726
2023-11-20	2.460	2.485	2.425	2.436	2.121	2,858,810
2023-11-17	2.468	2.468	2.442	2.461	2.143	4,140,989
2023-11-16	2.486	2.486	2.451	2.468	2.149	2,733,306
2023-11-15	2.500	2.514	2.475	2.486	2.165	4,477,036
2023-11-14	2.502	2.520	2.485	2.500	2.177	2,591,046
2023-11-13	2.459	2.511	2.459	2.501	2.178	3,521,749
2023-11-10	2.510	2.517	2.492	2.493	2.171	4,476,533
2023-11-09	2.479	2.516	2.479	2.509	2.185	3,878,532
2023-11-08	2.465	2.485	2.465	2.484	2.163	4,899,715
2023-11-07	2.479	2.479	2.450	2.465	2.146	3,047,334
2023-11-06	2.493	2.503	2.438	2.480	2.159	3,728,178
2023-11-03	2.495	2.512	2.489	2.493	2.171	3,061,596
2023-11-02	2.507	2.527	2.498	2.502	2.179	3,638,227

← NewerPage 12 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.