HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.373	2.400	2.373	2.399	2.277	3,903,001
2025-07-23	2.390	2.410	2.347	2.383	2.262	2,129,271
2025-07-22	2.426	2.435	2.380	2.390	2.268	1,701,211
2025-07-21	2.426	2.446	2.397	2.417	2.294	5,703,889
2025-07-18	2.445	2.459	2.426	2.426	2.302	6,503,859
2025-07-17	2.446	2.466	2.420	2.435	2.311	2,800,749
2025-07-16	2.407	2.438	2.407	2.438	2.314	2,518,783
2025-07-15	2.406	2.414	2.402	2.412	2.289	1,817,951
2025-07-14	2.389	2.397	2.375	2.397	2.275	870,073
2025-07-11	2.396	2.397	2.374	2.389	2.267	8,884,222
2025-07-10	2.412	2.415	2.394	2.402	2.280	2,557,004
2025-07-09	2.416	2.416	2.405	2.412	2.289	1,025,689
2025-07-08	2.415	2.424	2.408	2.416	2.293	2,106,644
2025-07-07	2.447	2.449	2.405	2.425	2.301	2,687,180
2025-07-04	2.455	2.474	2.430	2.440	2.316	3,198,570
2025-07-03	2.447	2.478	2.431	2.455	2.330	4,518,289
2025-07-02	2.406	2.438	2.406	2.435	2.311	2,340,020
2025-07-01	2.396	2.409	2.386	2.406	2.283	1,485,985
2025-06-30	2.386	2.390	2.380	2.390	2.268	1,321,036
2025-06-27	2.391	2.397	2.380	2.389	2.267	2,371,770
2025-06-26	2.375	2.390	2.366	2.390	2.268	2,930,652
2025-06-25	2.358	2.378	2.355	2.375	2.254	4,511,247
2025-06-24	2.386	2.389	2.353	2.358	2.238	3,667,082
2025-06-23	2.406	2.406	2.389	2.390	2.268	1,971,407
2025-06-20	2.418	2.422	2.386	2.404	2.281	1,049,341
2025-06-19	2.436	2.437	2.400	2.412	2.289	2,003,007
2025-06-18	2.382	2.438	2.371	2.430	2.306	2,775,517
2025-06-17	2.356	2.398	2.354	2.386	2.264	3,650,521
2025-06-16	2.365	2.370	2.345	2.365	2.244	1,671,218
2025-06-13	2.380	2.381	2.374	2.381	2.260	1,873,368
2025-06-12	2.356	2.380	2.356	2.380	2.233	4,757,908
2025-06-11	2.365	2.378	2.349	2.360	2.214	2,455,677
2025-06-10	2.362	2.370	2.341	2.355	2.210	2,889,484
2025-06-09	2.347	2.380	2.344	2.363	2.217	1,615,470
2025-06-06	2.347	2.360	2.346	2.350	2.205	993,562
2025-06-05	2.328	2.347	2.317	2.347	2.202	575,814
2025-06-04	2.318	2.329	2.318	2.320	2.177	899,226
2025-06-03	2.344	2.348	2.307	2.318	2.175	1,069,011
2025-05-30	2.340	2.356	2.334	2.346	2.201	1,922,258
2025-05-29	2.348	2.376	2.344	2.346	2.201	3,081,213
2025-05-28	2.336	2.349	2.336	2.346	2.201	2,661,842
2025-05-27	2.370	2.370	2.340	2.341	2.197	389,094
2025-05-26	2.364	2.372	2.362	2.365	2.219	380,156
2025-05-23	2.380	2.380	2.362	2.364	2.218	1,760,128
2025-05-22	2.405	2.405	2.384	2.385	2.238	1,918,461
2025-05-21	2.377	2.406	2.377	2.406	2.258	1,299,349
2025-05-20	2.361	2.387	2.348	2.385	2.238	1,993,372
2025-05-19	2.370	2.374	2.350	2.362	2.216	2,267,562
2025-05-16	2.356	2.370	2.356	2.368	2.222	1,127,137
2025-05-15	2.369	2.380	2.356	2.357	2.212	635,841
2025-05-14	2.370	2.380	2.365	2.375	2.228	782,055
2025-05-13	2.370	2.380	2.356	2.371	2.225	948,300
2025-05-12	2.320	2.375	2.317	2.375	2.228	2,031,593
2025-05-09	2.313	2.332	2.306	2.326	2.182	857,735
2025-05-08	2.332	2.342	2.298	2.321	2.178	3,148,663
2025-05-07	2.283	2.335	2.267	2.330	2.186	1,902,822
2025-05-06	2.266	2.282	2.261	2.282	2.141	2,363,534
2025-04-30	2.270	2.289	2.261	2.266	2.126	4,873,479
2025-04-29	2.302	2.313	2.265	2.270	2.130	5,303,926
2025-04-28	2.352	2.355	2.299	2.302	2.160	1,149,100

← NewerPage 6 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.