HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.119	2.132	2.117	2.130	2.076	1,755,005
2026-01-19	2.132	2.133	2.114	2.127	2.073	1,757,986
2026-01-16	2.149	2.167	2.134	2.135	2.081	1,000,641
2026-01-15	2.177	2.177	2.152	2.156	2.101	380,421
2026-01-14	2.179	2.195	2.176	2.186	2.130	1,767,540
2026-01-13	2.194	2.194	2.174	2.185	2.129	796,746
2026-01-12	2.164	2.200	2.128	2.194	2.138	1,223,628
2026-01-09	2.146	2.182	2.146	2.164	2.109	1,337,945
2026-01-08	2.096	2.159	2.087	2.156	2.101	746,172
2026-01-07	2.076	2.112	2.076	2.112	2.058	496,251
2026-01-06	2.059	2.095	2.050	2.095	2.042	1,391,912
2026-01-05	2.067	2.067	2.056	2.059	2.007	520,162
2025-12-31	2.036	2.067	2.016	2.067	2.014	593,133
2025-12-30	2.014	2.029	2.014	2.029	1.977	465,427
2025-12-29	2.040	2.040	2.012	2.019	1.968	793,367
2025-12-26	2.046	2.046	2.026	2.045	1.993	308,279
2025-12-25	2.019	2.045	2.010	2.045	1.993	372,401
2025-12-24	1.999	2.025	1.985	2.025	1.973	1,364,947
2025-12-23	2.006	2.006	1.968	1.999	1.948	959,297
2025-12-22	1.995	2.000	1.981	2.000	1.949	1,070,418
2025-12-19	1.988	1.995	1.971	1.990	1.939	745,565
2025-12-18	1.993	1.997	1.987	1.993	1.942	245,900
2025-12-17	1.996	1.996	1.981	1.993	1.942	166,681
2025-12-16	1.999	2.006	1.980	1.987	1.936	482,600
2025-12-15	1.990	2.016	1.990	1.997	1.946	1,580,698
2025-12-12	1.995	1.995	1.977	1.994	1.943	488,700
2025-12-11	1.986	1.999	1.972	1.988	1.937	474,741
2025-12-10	1.976	1.991	1.966	1.986	1.935	712,671
2025-12-09	1.980	1.985	1.951	1.976	1.926	855,214
2025-12-08	1.996	2.008	1.965	1.979	1.929	1,924,870
2025-12-05	2.024	2.024	1.987	2.007	1.956	2,558,665
2025-12-04	2.036	2.040	2.021	2.024	1.972	1,878,455
2025-12-03	2.060	2.060	2.040	2.040	1.988	125,210
2025-12-02	2.061	2.107	2.057	2.095	2.042	3,359,193
2025-12-01	2.046	2.066	2.046	2.060	1.955	2,453,911
2025-11-28	2.012	2.072	2.012	2.047	1.943	3,334,366
2025-11-27	2.032	2.032	1.996	2.012	1.909	3,275,304
2025-11-26	2.034	2.042	2.025	2.032	1.928	2,401,996
2025-11-25	2.035	2.046	2.030	2.041	1.937	2,015,045
2025-11-24	2.075	2.075	2.036	2.041	1.937	5,532,700
2025-11-21	2.074	2.076	2.057	2.075	1.969	2,725,252
2025-11-20	2.075	2.075	2.064	2.074	1.968	1,347,404
2025-11-19	2.083	2.083	2.062	2.073	1.967	1,684,108
2025-11-18	2.091	2.094	2.079	2.085	1.979	1,899,451
2025-11-17	2.080	2.094	2.077	2.091	1.984	1,294,359
2025-11-14	2.091	2.108	2.081	2.090	1.983	3,707,376
2025-11-13	2.094	2.102	2.078	2.088	1.982	2,470,833
2025-11-12	2.100	2.100	2.090	2.099	1.992	1,392,213
2025-11-11	2.114	2.126	2.092	2.100	1.993	2,789,874
2025-11-10	2.140	2.148	2.102	2.112	2.004	5,520,159
2025-11-07	2.116	2.150	2.113	2.140	2.031	2,102,760
2025-11-06	2.117	2.122	2.106	2.116	2.008	290,212
2025-11-05	2.109	2.136	2.091	2.117	2.009	1,908,274
2025-11-04	2.146	2.152	2.100	2.110	2.002	2,638,055
2025-11-03	2.178	2.196	2.106	2.145	2.036	5,653,526
2025-10-31	2.229	2.229	2.177	2.195	2.083	7,048,900
2025-10-30	2.226	2.230	2.207	2.230	2.116	1,073,774
2025-10-29	2.213	2.226	2.213	2.225	2.112	653,815
2025-10-28	2.200	2.220	2.200	2.220	2.107	914,462
2025-10-27	2.246	2.246	2.199	2.208	2.095	2,577,900

← NewerPage 4 of 16 · 930 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.