HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.655	2.693	2.639	2.676	2.273	3,907,148
2023-07-31	2.666	2.690	2.640	2.658	2.258	4,779,334
2023-07-28	2.630	2.674	2.630	2.666	2.265	2,440,514
2023-07-27	2.681	2.681	2.639	2.650	2.251	3,850,989
2023-07-26	2.682	2.685	2.663	2.666	2.265	4,079,614
2023-07-25	2.652	2.710	2.652	2.682	2.278	4,679,703
2023-07-24	2.653	2.694	2.643	2.679	2.276	4,301,813
2023-07-21	2.620	2.698	2.620	2.680	2.276	4,224,176
2023-07-20	2.675	2.675	2.621	2.643	2.245	4,755,936
2023-07-19	2.684	2.697	2.607	2.688	2.283	7,598,501
2023-07-18	2.588	2.699	2.588	2.684	2.280	6,004,482
2023-07-17	2.509	2.615	2.508	2.587	2.197	4,050,607
2023-07-14	2.481	2.521	2.470	2.508	2.130	4,160,055
2023-07-13	2.468	2.484	2.441	2.482	2.108	3,159,978
2023-07-12	2.470	2.482	2.468	2.472	2.100	3,089,262
2023-07-11	2.498	2.498	2.471	2.485	2.111	2,457,932
2023-07-10	2.529	2.529	2.485	2.498	2.122	3,695,656
2023-07-07	2.410	2.526	2.395	2.525	2.145	5,886,982
2023-07-06	2.415	2.431	2.390	2.422	2.057	6,400,205
2023-07-05	2.467	2.467	2.386	2.410	2.047	5,266,673
2023-07-04	2.473	2.494	2.458	2.471	2.099	1,848,511
2023-07-03	2.526	2.528	2.485	2.490	2.115	3,090,402
2023-06-30	2.554	2.574	2.520	2.525	2.145	4,756,688
2023-06-29	2.566	2.566	2.535	2.554	2.169	3,314,298
2023-06-28	2.605	2.619	2.576	2.588	2.198	4,043,239
2023-06-27	2.619	2.619	2.592	2.613	2.220	3,459,238
2023-06-26	2.662	2.664	2.589	2.619	2.225	1,830,294
2023-06-21	2.653	2.678	2.652	2.664	2.263	4,235,026
2023-06-20	2.664	2.668	2.641	2.664	2.263	1,425,499
2023-06-19	2.695	2.695	2.662	2.664	2.263	1,194,211
2023-06-16	2.744	2.750	2.654	2.705	2.298	4,722,810
2023-06-15	2.719	2.745	2.719	2.721	2.311	1,051,296
2023-06-14	2.701	2.744	2.701	2.715	2.306	885,987
2023-06-13	2.698	2.729	2.698	2.720	2.310	1,920,639
2023-06-12	2.730	2.747	2.707	2.713	2.304	1,199,797
2023-06-09	2.762	2.806	2.740	2.745	2.332	1,258,080
2023-06-08	2.706	2.802	2.641	2.760	2.344	3,159,485
2023-06-07	2.686	2.745	2.585	2.713	2.304	4,075,309
2023-06-06	2.729	2.800	2.466	2.741	2.328	6,486,885
2023-06-05	2.830	2.830	2.715	2.729	2.318	1,279,392
2023-06-02	2.834	2.839	2.815	2.833	2.406	2,966,536
2023-06-01	2.820	2.850	2.800	2.835	2.408	3,102,297
2023-05-31	2.865	2.867	2.810	2.828	2.402	2,444,645
2023-05-30	2.910	2.910	2.860	2.867	2.435	1,982,265
2023-05-29	2.920	2.924	2.906	2.912	2.473	3,050,624
2023-05-26	2.952	2.952	2.912	2.927	2.486	1,961,443
2023-05-25	2.960	2.972	2.950	2.952	2.507	1,649,943
2023-05-24	2.973	2.973	2.967	2.970	2.523	1,258,472
2023-05-23	2.938	2.995	2.933	2.973	2.525	1,565,100
2023-05-22	2.956	2.975	2.929	2.973	2.525	1,774,505
2023-05-19	2.950	2.980	2.950	2.968	2.521	1,852,086
2023-05-18	2.982	2.984	2.955	2.975	2.527	2,389,779
2023-05-17	2.980	3.011	2.980	2.983	2.534	4,694,866
2023-05-16	2.980	3.020	2.900	3.000	2.548	1,501,509
2023-05-15	3.007	3.017	2.980	2.983	2.534	2,100,573
2023-05-12	3.007	3.011	2.997	3.009	2.556	2,176,393
2023-05-11	2.985	3.023	2.985	3.004	2.552	1,992,204
2023-05-10	2.922	3.008	2.900	2.985	2.535	3,709,078
2023-05-09	2.934	2.934	2.915	2.922	2.482	2,541,598
2023-05-08	2.932	2.941	2.920	2.936	2.494	2,259,627

← NewerPage 14 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.