HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.370	2.372	2.349	2.350	2.205	348,312
2025-04-24	2.355	2.397	2.340	2.370	2.224	1,553,107
2025-04-23	2.380	2.395	2.359	2.359	2.213	1,192,244
2025-04-22	2.443	2.443	2.377	2.380	2.233	878,385
2025-04-21	2.448	2.448	2.419	2.433	2.283	243,555
2025-04-18	2.480	2.486	2.454	2.458	2.306	1,323,255
2025-04-17	2.460	2.485	2.446	2.481	2.301	2,192,875
2025-04-16	2.441	2.474	2.441	2.463	2.285	687,651
2025-04-15	2.418	2.430	2.413	2.430	2.254	857,721
2025-04-14	2.436	2.455	2.420	2.426	2.250	659,056
2025-04-11	2.425	2.443	2.407	2.435	2.259	830,207
2025-04-10	2.366	2.447	2.366	2.420	2.245	2,364,799
2025-04-09	2.355	2.388	2.355	2.370	2.198	990,401
2025-04-08	2.456	2.456	2.341	2.401	2.227	5,738,542
2025-04-07	2.527	2.528	2.437	2.459	2.281	948,952
2025-04-03	2.524	2.535	2.503	2.530	2.347	1,379,676
2025-04-02	2.499	2.530	2.498	2.530	2.347	1,022,670
2025-04-01	2.499	2.513	2.470	2.488	2.308	1,556,636
2025-03-31	2.469	2.506	2.469	2.499	2.318	2,796,257
2025-03-28	2.445	2.470	2.443	2.470	2.291	2,495,910
2025-03-27	2.429	2.448	2.429	2.439	2.262	938,900
2025-03-26	2.432	2.432	2.420	2.429	2.253	1,057,694
2025-03-25	2.432	2.446	2.422	2.432	2.256	1,308,511
2025-03-24	2.477	2.477	2.418	2.432	2.256	1,793,968
2025-03-21	2.468	2.477	2.465	2.468	2.289	439,559
2025-03-20	2.494	2.500	2.473	2.480	2.300	2,382,160
2025-03-19	2.489	2.500	2.470	2.495	2.314	978,266
2025-03-18	2.440	2.489	2.436	2.489	2.309	2,325,669
2025-03-17	2.437	2.441	2.428	2.441	2.264	691,259
2025-03-14	2.424	2.438	2.405	2.434	2.258	768,246
2025-03-13	2.432	2.432	2.400	2.416	2.241	1,182,988
2025-03-12	2.435	2.444	2.396	2.424	2.248	1,554,094
2025-03-11	2.431	2.438	2.424	2.435	2.259	933,479
2025-03-10	2.427	2.433	2.409	2.433	2.257	2,362,150
2025-03-07	2.421	2.440	2.407	2.427	2.251	1,078,675
2025-03-06	2.442	2.447	2.425	2.432	2.256	313,905
2025-03-05	2.439	2.455	2.421	2.436	2.260	480,541
2025-03-04	2.400	2.443	2.400	2.439	2.262	2,479,403
2025-03-03	2.408	2.408	2.389	2.400	2.226	1,747,435
2025-02-28	2.421	2.421	2.378	2.392	2.219	877,293
2025-02-27	2.442	2.442	2.405	2.416	2.241	3,904,296
2025-02-26	2.464	2.472	2.436	2.438	2.261	1,764,882
2025-02-25	2.458	2.480	2.421	2.458	2.280	2,255,211
2025-02-24	2.498	2.529	2.438	2.460	2.282	2,446,900
2025-02-21	2.513	2.513	2.490	2.498	2.317	1,336,323
2025-02-20	2.498	2.503	2.488	2.500	2.319	1,941,038
2025-02-19	2.526	2.534	2.497	2.500	2.319	1,848,371
2025-02-18	2.546	2.554	2.508	2.526	2.343	3,533,092
2025-02-17	2.516	2.546	2.491	2.546	2.362	4,004,897
2025-02-14	2.454	2.531	2.449	2.516	2.334	4,361,756
2025-02-13	2.488	2.498	2.429	2.463	2.285	3,815,883
2025-02-12	2.544	2.574	2.473	2.501	2.320	8,160,620
2025-02-11	2.452	2.560	2.452	2.543	2.359	3,516,896
2025-02-10	2.439	2.500	2.414	2.470	2.291	5,741,751
2025-02-07	2.441	2.453	2.408	2.437	2.260	2,253,361
2025-02-06	2.456	2.456	2.423	2.441	2.264	1,949,211
2025-02-05	2.445	2.469	2.421	2.444	2.267	1,799,098
2025-01-27	2.459	2.478	2.433	2.445	2.268	1,037,807
2025-01-24	2.396	2.472	2.396	2.465	2.286	1,729,318
2025-01-23	2.369	2.423	2.362	2.417	2.242	18,647,928

← NewerPage 7 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.