HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.251	2.285	2.251	2.270	2.079	1,211,390
2024-10-28	2.279	2.279	2.256	2.270	2.079	1,800,417
2024-10-25	2.317	2.352	2.271	2.275	2.084	978,285
2024-10-24	2.345	2.367	2.304	2.317	2.122	1,083,569
2024-10-23	2.352	2.356	2.342	2.347	2.150	1,666,315
2024-10-22	2.340	2.360	2.335	2.356	2.158	1,981,708
2024-10-21	2.375	2.396	2.339	2.356	2.158	1,537,631
2024-10-18	2.400	2.419	2.377	2.383	2.183	848,898
2024-10-17	2.401	2.416	2.377	2.400	2.198	726,289
2024-10-16	2.414	2.414	2.376	2.391	2.190	1,229,999
2024-10-15	2.438	2.438	2.338	2.401	2.199	338,673
2024-10-14	2.447	2.447	2.417	2.424	2.220	1,553,682
2024-10-11	2.427	2.437	2.408	2.435	2.230	1,089,611
2024-10-10	2.400	2.430	2.400	2.430	2.226	466,861
2024-10-09	2.431	2.450	2.400	2.430	2.226	795,879
2024-10-08	2.440	2.480	2.420	2.431	2.227	859,932
2024-09-30	2.461	2.461	2.403	2.440	2.235	370,988
2024-09-27	2.470	2.507	2.437	2.461	2.254	1,112,629
2024-09-26	2.498	2.498	2.460	2.472	2.264	529,020
2024-09-25	2.456	2.486	2.432	2.470	2.262	825,833
2024-09-24	2.487	2.487	2.453	2.456	2.249	546,711
2024-09-23	2.442	2.466	2.426	2.453	2.247	616,647
2024-09-20	2.429	2.442	2.401	2.442	2.237	1,047,024
2024-09-19	2.491	2.491	2.426	2.427	2.223	1,580,886
2024-09-18	2.494	2.520	2.459	2.469	2.261	1,457,600
2024-09-13	2.483	2.510	2.457	2.494	2.284	343,967
2024-09-12	2.474	2.550	2.474	2.483	2.274	487,062
2024-09-11	2.538	2.538	2.485	2.494	2.284	770,618
2024-09-10	2.470	2.510	2.446	2.505	2.294	608,971
2024-09-09	2.483	2.526	2.471	2.484	2.275	829,832
2024-09-06	2.548	2.548	2.495	2.509	2.298	1,602,412
2024-09-05	2.497	2.543	2.474	2.540	2.326	1,145,924
2024-09-04	2.450	2.494	2.408	2.494	2.284	2,601,332
2024-09-03	2.493	2.514	2.450	2.475	2.267	980,559
2024-09-02	2.477	2.492	2.473	2.479	2.271	1,930,085
2024-08-30	2.489	2.498	2.452	2.480	2.271	1,989,228
2024-08-29	2.480	2.491	2.450	2.478	2.270	1,819,435
2024-08-28	2.434	2.498	2.428	2.480	2.271	3,157,163
2024-08-27	2.404	2.481	2.330	2.453	2.247	1,556,177
2024-08-26	2.435	2.480	2.433	2.443	2.238	2,054,172
2024-08-23	2.487	2.487	2.453	2.469	2.261	1,170,599
2024-08-22	2.422	2.481	2.422	2.462	2.255	1,133,723
2024-08-21	2.451	2.473	2.425	2.435	2.230	2,826,400
2024-08-20	2.450	2.474	2.440	2.451	2.245	1,580,702
2024-08-19	2.484	2.495	2.454	2.466	2.259	2,287,875
2024-08-16	2.530	2.530	2.473	2.500	2.290	1,776,774
2024-08-15	2.555	2.598	2.535	2.570	2.354	1,961,938
2024-08-14	2.583	2.596	2.559	2.578	2.336	2,174,013
2024-08-13	2.597	2.614	2.557	2.580	2.337	1,559,903
2024-08-12	2.615	2.630	2.580	2.592	2.348	1,498,912
2024-08-09	2.555	2.604	2.540	2.597	2.353	2,027,547
2024-08-08	2.580	2.618	2.545	2.579	2.337	3,079,607
2024-08-07	2.480	2.580	2.471	2.580	2.337	3,209,758
2024-08-06	2.461	2.515	2.461	2.489	2.255	3,716,089
2024-08-05	2.457	2.478	2.426	2.478	2.245	1,698,835
2024-08-02	2.450	2.467	2.433	2.459	2.228	1,439,600
2024-08-01	2.457	2.480	2.457	2.460	2.229	3,160,486
2024-07-31	2.469	2.484	2.438	2.480	2.247	2,482,814
2024-07-30	2.455	2.466	2.433	2.465	2.233	1,617,193
2024-07-29	2.484	2.500	2.434	2.456	2.225	1,907,200

← NewerPage 9 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.