HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.501	2.515	2.500	2.507	2.183	3,462,462
2023-10-31	2.517	2.517	2.497	2.510	2.186	2,702,303
2023-10-30	2.621	2.621	2.507	2.518	2.193	3,482,539
2023-10-27	2.537	2.598	2.524	2.545	2.216	4,378,467
2023-10-26	2.585	2.594	2.551	2.572	2.240	4,592,946
2023-10-25	2.616	2.675	2.592	2.597	2.261	3,559,072
2023-10-24	2.550	2.630	2.545	2.624	2.285	3,507,951
2023-10-23	2.610	2.643	2.585	2.585	2.251	2,229,248
2023-10-20	2.604	2.625	2.575	2.620	2.281	3,338,273
2023-10-19	2.618	2.680	2.588	2.615	2.277	3,158,462
2023-10-18	2.611	2.730	2.597	2.630	2.290	2,916,916
2023-10-17	2.635	2.665	2.600	2.645	2.303	3,019,657
2023-10-16	2.661	2.685	2.630	2.662	2.318	3,701,371
2023-10-13	2.650	2.668	2.615	2.661	2.317	3,127,441
2023-10-12	2.664	2.740	2.641	2.650	2.307	1,906,702
2023-10-11	2.668	2.669	2.646	2.665	2.321	2,423,504
2023-10-10	2.649	2.688	2.649	2.670	2.325	2,562,974
2023-10-09	2.679	2.700	2.661	2.680	2.334	2,934,689
2023-09-28	2.697	2.697	2.665	2.682	2.335	4,242,276
2023-09-27	2.694	2.728	2.684	2.697	2.348	2,469,769
2023-09-26	2.688	2.713	2.688	2.705	2.355	2,623,000
2023-09-25	2.688	2.712	2.679	2.702	2.353	4,180,533
2023-09-22	2.703	2.703	2.680	2.699	2.350	2,970,716
2023-09-21	2.673	2.694	2.673	2.690	2.342	2,412,860
2023-09-20	2.693	2.697	2.685	2.691	2.343	1,940,543
2023-09-19	2.655	2.700	2.643	2.699	2.350	2,240,841
2023-09-18	2.687	2.687	2.675	2.676	2.330	2,095,651
2023-09-15	2.660	2.695	2.660	2.695	2.347	3,560,026
2023-09-14	2.726	2.726	2.691	2.695	2.347	2,198,259
2023-09-13	2.698	2.718	2.698	2.701	2.352	2,134,543
2023-09-12	2.684	2.699	2.682	2.699	2.350	1,781,179
2023-09-11	2.674	2.697	2.674	2.685	2.338	2,918,432
2023-09-08	2.651	2.678	2.651	2.675	2.329	2,088,281
2023-09-07	2.651	2.651	2.642	2.651	2.308	2,139,255
2023-09-06	2.635	2.652	2.635	2.651	2.308	2,523,775
2023-09-05	2.645	2.653	2.636	2.644	2.302	2,556,523
2023-09-04	2.633	2.635	2.625	2.635	2.294	1,330,108
2023-09-01	2.643	2.650	2.625	2.634	2.294	2,250,489
2023-08-31	2.624	2.640	2.624	2.634	2.294	2,850,191
2023-08-30	2.615	2.632	2.601	2.625	2.286	1,413,349
2023-08-29	2.665	2.665	2.613	2.618	2.280	3,266,484
2023-08-28	2.642	2.674	2.642	2.654	2.311	3,429,343
2023-08-25	2.595	2.645	2.585	2.641	2.300	2,861,828
2023-08-24	2.610	2.615	2.556	2.605	2.268	4,275,854
2023-08-23	2.659	2.659	2.630	2.650	2.307	3,117,846
2023-08-22	2.664	2.670	2.645	2.666	2.265	1,801,995
2023-08-21	2.683	2.703	2.662	2.677	2.274	3,921,242
2023-08-18	2.687	2.701	2.675	2.681	2.277	2,552,663
2023-08-17	2.724	2.727	2.687	2.691	2.286	3,052,727
2023-08-16	2.734	2.734	2.727	2.729	2.318	2,467,588
2023-08-15	2.738	2.754	2.720	2.733	2.321	3,095,889
2023-08-14	2.728	2.735	2.691	2.730	2.319	3,632,054
2023-08-11	2.733	2.741	2.727	2.727	2.316	4,410,165
2023-08-10	2.739	2.754	2.724	2.733	2.321	4,047,427
2023-08-09	2.768	2.769	2.729	2.739	2.327	2,351,659
2023-08-08	2.769	2.784	2.750	2.758	2.343	5,018,263
2023-08-07	2.769	2.784	2.758	2.770	2.353	3,886,593
2023-08-04	2.718	2.798	2.714	2.769	2.352	4,386,721
2023-08-03	2.688	2.721	2.688	2.719	2.310	3,281,680
2023-08-02	2.666	2.700	2.666	2.699	2.293	4,849,658

← NewerPage 13 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.