HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.380	2.383	2.356	2.378	2.206	4,733,096
2025-01-21	2.352	2.386	2.342	2.380	2.208	15,474,070
2025-01-20	2.310	2.366	2.302	2.363	2.192	2,556,063
2025-01-17	2.310	2.320	2.279	2.320	2.152	3,127,825
2025-01-16	2.285	2.319	2.277	2.310	2.143	5,144,270
2025-01-15	2.273	2.309	2.262	2.299	2.132	2,815,311
2025-01-14	2.309	2.322	2.256	2.262	2.098	2,876,089
2025-01-13	2.365	2.365	2.287	2.310	2.143	2,021,519
2025-01-10	2.350	2.375	2.340	2.350	2.180	4,992,741
2025-01-09	2.345	2.374	2.342	2.350	2.180	5,248,030
2025-01-08	2.340	2.367	2.330	2.350	2.180	18,641,872
2025-01-07	2.358	2.364	2.328	2.340	2.171	776,882
2025-01-06	2.375	2.393	2.347	2.360	2.189	1,311,367
2025-01-03	2.350	2.395	2.335	2.375	2.203	1,483,262
2025-01-02	2.392	2.392	2.349	2.358	2.187	841,615
2024-12-31	2.370	2.395	2.344	2.395	2.222	2,126,397
2024-12-30	2.371	2.378	2.342	2.375	2.203	3,828,315
2024-12-27	2.292	2.378	2.259	2.370	2.198	2,072,714
2024-12-26	2.277	2.302	2.249	2.297	2.131	2,125,870
2024-12-25	2.257	2.277	2.251	2.277	2.112	2,963,708
2024-12-24	2.215	2.271	2.214	2.260	2.096	2,331,442
2024-12-23	2.183	2.218	2.183	2.215	2.055	2,619,575
2024-12-20	2.220	2.287	2.197	2.217	2.056	3,149,204
2024-12-19	2.207	2.236	2.201	2.220	2.059	1,164,310
2024-12-18	2.237	2.246	2.191	2.220	2.059	2,648,385
2024-12-17	2.230	2.272	2.227	2.240	2.078	2,513,340
2024-12-16	2.231	2.266	2.207	2.240	2.078	1,547,789
2024-12-13	2.250	2.250	2.220	2.231	2.069	2,086,319
2024-12-12	2.192	2.253	2.188	2.238	2.076	8,142,631
2024-12-11	2.146	2.190	2.138	2.190	2.031	2,191,619
2024-12-10	2.150	2.178	2.124	2.146	1.991	2,339,159
2024-12-09	2.159	2.159	2.136	2.151	1.995	2,357,028
2024-12-06	2.165	2.167	2.135	2.159	2.003	4,943,970
2024-12-05	2.130	2.167	2.111	2.166	2.009	3,019,555
2024-12-04	2.139	2.140	2.127	2.130	1.976	794,793
2024-12-03	2.171	2.181	2.129	2.145	1.990	3,364,271
2024-12-02	2.198	2.223	2.177	2.189	2.030	2,074,918
2024-11-29	2.196	2.201	2.187	2.198	2.039	1,455,559
2024-11-28	2.224	2.224	2.186	2.202	2.043	1,188,218
2024-11-27	2.260	2.276	2.230	2.240	2.078	3,053,016
2024-11-26	2.266	2.299	2.242	2.266	2.075	1,384,174
2024-11-25	2.268	2.274	2.266	2.266	2.075	1,155,874
2024-11-22	2.264	2.280	2.251	2.258	2.068	2,165,178
2024-11-21	2.264	2.274	2.262	2.265	2.075	3,614,807
2024-11-20	2.297	2.297	2.264	2.264	2.074	3,464,302
2024-11-19	2.260	2.294	2.260	2.280	2.088	6,412,737
2024-11-18	2.250	2.292	2.240	2.279	2.087	1,733,924
2024-11-15	2.283	2.286	2.263	2.269	2.078	3,595,193
2024-11-14	2.257	2.293	2.246	2.283	2.091	1,735,414
2024-11-13	2.271	2.271	2.227	2.258	2.068	3,683,492
2024-11-12	2.292	2.292	2.254	2.258	2.068	4,099,518
2024-11-11	2.228	2.291	2.202	2.290	2.097	1,549,081
2024-11-08	2.216	2.234	2.210	2.226	2.039	3,584,799
2024-11-07	2.225	2.226	2.200	2.216	2.030	1,232,423
2024-11-06	2.240	2.244	2.210	2.217	2.031	1,077,884
2024-11-05	2.245	2.280	2.230	2.231	2.043	1,220,497
2024-11-04	2.279	2.279	2.239	2.245	2.056	1,216,344
2024-11-01	2.294	2.320	2.251	2.264	2.074	3,124,971
2024-10-31	2.309	2.328	2.290	2.297	2.104	1,325,633
2024-10-30	2.272	2.314	2.262	2.311	2.117	1,574,426

← NewerPage 8 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.