HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.942	2.965	2.931	2.933	2.491	782,470
2023-05-04	2.990	2.990	2.942	2.943	2.500	1,974,640
2023-04-28	2.985	2.999	2.984	2.993	2.542	1,049,969
2023-04-27	2.999	3.001	2.981	2.985	2.535	2,684,137
2023-04-26	3.011	3.022	2.996	2.999	2.547	2,388,889
2023-04-25	3.009	3.013	3.004	3.011	2.558	3,178,780
2023-04-24	2.995	3.027	2.990	3.010	2.557	3,337,563
2023-04-21	3.051	3.051	2.982	2.997	2.546	3,236,522
2023-04-20	3.091	3.093	3.050	3.051	2.592	3,916,688
2023-04-19	3.075	3.095	3.031	3.075	2.612	3,237,318
2023-04-18	3.026	3.095	3.026	3.075	2.612	4,209,228
2023-04-17	3.028	3.075	3.017	3.060	2.599	3,242,431
2023-04-14	3.038	3.050	3.016	3.028	2.572	4,141,744
2023-04-13	3.068	3.068	3.037	3.038	2.580	3,143,490
2023-04-12	3.076	3.078	3.060	3.068	2.606	1,750,766
2023-04-11	3.075	3.082	3.068	3.076	2.613	1,852,190
2023-04-10	3.085	3.085	3.071	3.076	2.613	3,428,423
2023-04-07	3.065	3.085	3.065	3.085	2.620	4,027,688
2023-04-06	3.099	3.128	3.058	3.067	2.605	4,009,688
2023-04-04	3.099	3.111	3.090	3.098	2.631	2,152,835
2023-04-03	3.088	3.115	3.086	3.105	2.637	3,990,544
2023-03-31	3.072	3.108	3.069	3.096	2.630	3,208,731
2023-03-30	3.087	3.087	3.068	3.069	2.607	4,013,712
2023-03-29	3.089	3.111	3.086	3.088	2.623	1,528,577
2023-03-28	3.129	3.132	3.107	3.110	2.642	4,815,581
2023-03-27	3.120	3.141	3.111	3.129	2.658	6,955,872
2023-03-24	3.112	3.120	3.111	3.120	2.650	4,967,212
2023-03-23	3.106	3.119	3.104	3.113	2.644	4,966,348
2023-03-22	3.087	3.108	3.087	3.107	2.639	4,592,990
2023-03-21	3.096	3.096	3.082	3.090	2.625	6,017,099
2023-03-20	3.106	3.106	3.096	3.096	2.630	3,233,786
2023-03-17	3.106	3.118	3.100	3.105	2.637	495,109
2023-03-16	3.124	3.124	3.091	3.106	2.638	3,456,130
2023-03-15	3.128	3.136	3.113	3.124	2.654	3,072,500
2023-03-14	3.132	3.134	3.125	3.131	2.659	2,474,813
2023-03-13	3.134	3.136	3.127	3.134	2.662	4,789,219
2023-03-10	3.127	3.139	3.119	3.133	2.661	2,894,036
2023-03-09	3.126	3.128	3.121	3.127	2.656	4,197,398
2023-03-08	3.125	3.129	3.123	3.126	2.655	3,086,589
2023-03-07	3.140	3.147	3.117	3.123	2.653	5,232,734
2023-03-06	3.141	3.143	3.136	3.139	2.666	4,194,648
2023-03-03	3.141	3.148	3.136	3.141	2.668	5,322,256
2023-03-02	3.142	3.154	3.134	3.141	2.668	3,273,801
2023-03-01	3.139	3.146	3.139	3.142	2.669	3,647,658
2023-02-28	3.113	3.140	3.113	3.139	2.666	2,420,745
2023-02-27	3.134	3.139	3.130	3.135	2.663	3,165,933
2023-02-24	3.153	3.153	3.128	3.134	2.662	2,023,847
2023-02-23	3.163	3.180	3.151	3.152	2.677	1,485,724
2023-02-22	3.161	3.180	3.155	3.163	2.687	1,948,809
2023-02-21	3.160	3.170	3.152	3.161	2.685	4,200,329
2023-02-20	3.157	3.177	3.148	3.151	2.676	3,582,374
2023-02-17	3.140	3.166	3.140	3.156	2.681	2,321,799
2023-02-16	3.149	3.156	3.132	3.154	2.679	3,579,864
2023-02-15	3.164	3.176	3.148	3.156	2.681	5,651,955
2023-02-14	3.148	3.168	3.141	3.164	2.688	4,560,187
2023-02-13	3.132	3.160	3.132	3.148	2.674	4,912,104
2023-02-10	3.129	3.135	3.113	3.131	2.659	4,365,126
2023-02-09	3.136	3.136	3.103	3.129	2.658	3,053,869
2023-02-08	3.126	3.139	3.093	3.138	2.665	4,319,661
2023-02-07	3.133	3.133	3.120	3.126	2.655	4,295,537

← NewerPage 15 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.