HEDA REIT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.132	3.152	3.120	3.133	2.661	8,819,766
2023-02-03	3.113	3.133	3.106	3.132	2.660	5,496,816
2023-02-02	3.200	3.200	3.104	3.113	2.644	4,651,914
2023-02-01	3.114	3.120	3.076	3.120	2.650	5,126,485
2023-01-31	3.072	3.128	3.070	3.111	2.642	3,160,488
2023-01-30	3.080	3.080	3.070	3.072	2.609	3,060,094
2023-01-20	3.079	3.092	3.060	3.079	2.615	2,127,464
2023-01-19	3.076	3.081	3.070	3.080	2.616	1,925,109
2023-01-18	3.073	3.081	3.069	3.077	2.614	2,251,485
2023-01-17	3.074	3.076	3.065	3.074	2.611	2,194,187
2023-01-16	3.074	3.076	3.060	3.074	2.611	2,634,715
2023-01-13	3.069	3.087	3.069	3.074	2.611	1,168,852
2023-01-12	3.086	3.090	3.068	3.069	2.607	3,182,718
2023-01-11	3.075	3.086	3.067	3.086	2.621	2,874,108
2023-01-10	3.064	3.084	3.060	3.070	2.608	4,297,723
2023-01-09	3.057	3.070	3.024	3.064	2.603	4,408,537
2023-01-06	3.046	3.064	3.039	3.060	2.599	4,341,450
2023-01-05	3.070	3.078	3.020	3.047	2.588	5,991,351
2023-01-04	3.067	3.077	3.060	3.070	2.608	3,333,358
2023-01-03	3.069	3.069	3.050	3.067	2.605	1,757,216
2022-12-30	3.049	3.080	3.049	3.069	2.607	5,620,523
2022-12-29	3.035	3.052	3.003	3.049	2.590	7,963,115
2022-12-28	3.040	3.058	3.000	3.040	2.582	13,630,239
2022-12-27	3.000	3.149	3.000	3.059	2.598	52,842,543
2022-12-26	2.808	2.808	2.808	2.808	2.385	0
2022-12-23	2.808	2.808	2.808	2.808	2.385	0
2022-12-22	2.808	2.808	2.808	2.808	2.385	0
2022-12-21	2.808	2.808	2.808	2.808	2.385	0
2022-12-20	2.808	2.808	2.808	2.808	2.385	0
2022-12-19	2.808	2.808	2.808	2.808	2.385	0
2022-12-16	2.808	2.808	2.808	2.808	2.385	0

← NewerPage 16 of 16 · 931 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.