Yuexiu Highway REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.338	8.349	8.333	8.334	6.129	1,111,221
2022-05-09	8.380	8.380	8.324	8.338	6.131	702,958
2022-05-06	8.424	8.424	8.330	8.380	6.162	892,185
2022-05-05	8.348	8.440	8.282	8.440	6.206	1,576,168
2022-04-29	8.337	8.382	8.300	8.351	6.141	837,138
2022-04-28	8.458	8.459	8.330	8.337	6.131	1,659,143
2022-04-27	8.424	8.493	8.367	8.472	6.230	2,294,713
2022-04-26	8.530	8.532	8.410	8.467	6.226	1,090,494
2022-04-25	8.648	8.648	8.535	8.535	6.276	1,005,106
2022-04-22	8.620	8.690	8.491	8.676	6.380	1,710,398
2022-04-21	8.683	8.684	8.611	8.611	6.332	811,842
2022-04-20	8.701	8.701	8.680	8.684	6.386	886,340
2022-04-19	8.710	8.712	8.680	8.701	6.398	430,350
2022-04-18	8.741	8.744	8.698	8.714	6.408	1,108,326
2022-04-15	8.787	8.798	8.730	8.741	6.428	945,699
2022-04-14	8.794	8.800	8.769	8.786	6.461	1,270,383
2022-04-13	8.739	8.808	8.663	8.794	6.467	1,386,857
2022-04-12	8.650	8.759	8.650	8.739	6.426	1,101,982
2022-04-11	8.745	8.745	8.634	8.646	6.358	1,240,626
2022-04-08	8.673	8.747	8.605	8.747	6.432	1,260,404
2022-04-07	8.670	8.680	8.670	8.673	6.378	1,071,561
2022-04-06	8.720	8.725	8.667	8.670	6.376	1,276,418
2022-04-01	8.681	8.727	8.649	8.720	6.412	903,073
2022-03-31	8.733	8.733	8.681	8.686	6.387	770,481
2022-03-30	8.751	8.801	8.719	8.734	6.423	1,281,642
2022-03-29	8.718	8.801	8.718	8.735	6.423	727,500
2022-03-28	8.788	8.816	8.700	8.721	6.413	1,278,444
2022-03-25	8.902	8.970	8.780	8.856	6.512	1,509,257
2022-03-24	8.820	8.968	8.601	8.902	6.546	2,886,894
2022-03-23	8.976	9.070	8.771	8.820	6.486	3,229,868
2022-03-22	8.785	8.980	8.785	8.971	6.597	3,052,353
2022-03-21	8.623	8.803	8.601	8.785	6.460	1,626,368
2022-03-18	8.623	8.650	8.534	8.623	6.341	1,537,842
2022-03-17	8.600	8.640	8.388	8.623	6.341	3,020,968
2022-03-16	8.064	8.420	8.062	8.384	6.165	3,337,119
2022-03-15	8.518	8.518	8.040	8.064	5.930	4,837,684
2022-03-14	8.720	8.720	8.530	8.541	6.281	2,162,916
2022-03-11	8.800	8.800	8.700	8.720	6.412	2,808,608
2022-03-10	8.838	8.930	8.838	8.883	6.532	2,231,392
2022-03-09	8.919	9.014	8.728	8.835	6.497	2,698,686
2022-03-08	8.989	8.989	8.910	8.919	6.559	2,292,867
2022-03-07	9.194	9.194	9.010	9.018	6.632	2,719,012
2022-03-04	9.309	9.380	9.193	9.205	6.769	2,913,547
2022-03-03	9.200	9.308	9.200	9.308	6.845	2,430,603
2022-03-02	9.111	9.237	8.961	9.199	6.765	2,673,941
2022-03-01	9.175	9.212	9.032	9.111	6.700	2,184,042
2022-02-28	9.199	9.240	9.160	9.175	6.747	1,798,509
2022-02-25	9.122	9.305	9.122	9.199	6.765	3,228,187
2022-02-24	9.382	9.382	9.109	9.122	6.708	2,673,866
2022-02-23	9.470	9.470	9.201	9.384	6.901	3,494,780
2022-02-22	9.650	9.712	9.460	9.470	6.964	3,650,242
2022-02-21	9.822	9.898	9.715	9.763	7.179	3,254,854
2022-02-18	9.600	9.829	9.450	9.820	7.221	5,158,212
2022-02-17	9.650	9.848	9.585	9.642	7.090	4,641,698
2022-02-16	9.966	9.967	9.585	9.847	7.241	4,383,163
2022-02-15	9.930	10.049	9.788	9.966	7.329	6,355,443
2022-02-14	9.763	9.975	9.703	9.930	7.302	6,417,798
2022-02-11	9.549	9.780	9.519	9.764	7.180	5,368,012
2022-02-10	9.516	9.610	9.370	9.549	7.022	3,900,951
2022-02-09	9.620	9.688	9.333	9.543	7.018	5,491,842

← NewerPage 19 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0963 CNY
2026-05-22	0.1742 CNY
2025-12-09	0.1146 CNY
2025-09-12	0.0954 CNY
2025-07-11	0.0897 CNY
2025-05-12	0.0820 CNY
2024-12-06	0.1262 CNY
2024-08-30	0.1050 CNY
2024-06-07	0.1133 CNY
2024-04-11	0.1308 CNY
2023-12-04	0.1425 CNY
2023-08-23	0.1259 CNY
2023-05-23	0.2446 CNY
2023-01-03	0.1270 CNY
2022-09-27	0.1107 CNY
2022-07-20	0.1490 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.