YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.127	4.127	4.127	4.127	3.373	0
2022-02-08	3.909	4.148	3.909	4.127	3.373	13,748,235
2022-02-07	3.669	3.887	3.669	3.887	3.177	7,748,924
2022-01-28	3.494	3.674	3.490	3.668	2.998	7,596,289
2022-01-27	3.499	3.530	3.460	3.494	2.855	4,275,209
2022-01-26	3.528	3.576	3.450	3.499	2.860	5,507,346
2022-01-25	3.583	3.657	3.500	3.529	2.884	7,298,192
2022-01-24	3.411	3.600	3.370	3.589	2.933	11,788,045
2022-01-21	3.290	3.608	3.290	3.410	2.787	8,368,445
2022-01-20	3.285	3.300	3.271	3.290	2.689	2,399,156
2022-01-19	3.286	3.290	3.275	3.285	2.685	3,847,708
2022-01-18	3.302	3.333	3.281	3.286	2.685	3,072,534
2022-01-17	3.289	3.321	3.265	3.302	2.699	4,720,612
2022-01-14	3.301	3.314	3.282	3.290	2.689	4,478,118
2022-01-13	3.282	3.310	3.245	3.301	2.698	5,367,662
2022-01-12	3.268	3.310	3.100	3.281	2.681	4,584,941
2022-01-11	3.177	3.270	3.173	3.268	2.671	3,701,245
2022-01-10	3.176	3.179	3.160	3.177	2.596	1,353,825
2022-01-07	3.184	3.190	3.152	3.176	2.596	1,868,923
2022-01-06	3.176	3.195	3.136	3.184	2.602	2,781,500
2022-01-05	3.120	3.177	3.118	3.175	2.595	2,771,915
2022-01-04	3.061	3.119	3.061	3.118	2.548	2,828,644
2021-12-31	3.110	3.120	3.060	3.060	2.501	6,649,022
2021-12-30	3.140	3.140	3.100	3.110	2.542	5,121,280
2021-12-29	3.168	3.168	3.127	3.140	2.566	4,698,024
2021-12-28	3.176	3.186	3.160	3.169	2.590	3,092,479
2021-12-27	3.170	3.186	3.150	3.176	2.596	2,795,624
2021-12-24	3.162	3.198	3.132	3.170	2.591	5,757,420
2021-12-23	3.155	3.170	3.141	3.161	2.583	6,395,564
2021-12-22	3.099	3.120	3.076	3.110	2.542	3,669,199
2021-12-21	3.129	3.140	3.090	3.099	2.533	4,533,504
2021-12-20	3.151	3.191	3.113	3.129	2.557	2,530,469
2021-12-17	3.120	3.229	3.120	3.151	2.575	5,564,473
2021-12-16	3.259	3.264	3.162	3.173	2.593	6,764,309
2021-12-15	3.254	3.284	3.221	3.258	2.663	7,217,696
2021-12-14	3.280	3.280	3.240	3.254	2.659	6,538,477
2021-12-13	3.280	3.322	3.266	3.280	2.681	6,985,594
2021-12-10	3.188	3.285	3.124	3.279	2.680	5,319,710
2021-12-09	3.086	3.190	3.086	3.188	2.605	4,222,472
2021-12-08	3.034	3.086	3.030	3.086	2.522	2,298,890
2021-12-07	3.024	3.034	3.010	3.034	2.480	2,300,663
2021-12-06	3.003	3.036	2.960	3.025	2.472	3,547,163
2021-12-03	3.013	3.092	2.962	3.003	2.454	3,945,384
2021-12-02	2.929	3.022	2.929	3.013	2.462	3,702,863
2021-12-01	2.869	2.928	2.869	2.926	2.391	2,058,118
2021-11-30	2.823	2.870	2.823	2.868	2.344	1,896,619
2021-11-29	2.830	2.830	2.798	2.823	2.307	1,221,564
2021-11-26	2.818	2.833	2.808	2.830	2.313	2,690,710
2021-11-25	2.815	2.815	2.800	2.808	2.295	3,336,696
2021-11-24	2.786	2.820	2.775	2.815	2.301	4,170,526
2021-11-23	2.787	2.800	2.774	2.786	2.277	4,787,838
2021-11-22	2.825	2.825	2.774	2.786	2.277	4,877,565
2021-11-19	2.828	2.856	2.813	2.825	2.309	4,651,403
2021-11-18	2.838	2.838	2.796	2.828	2.311	1,261,527
2021-11-17	2.820	2.846	2.788	2.841	2.322	3,938,091
2021-11-16	2.826	2.828	2.806	2.820	2.305	3,004,072
2021-11-15	2.849	2.870	2.812	2.826	2.310	3,209,624
2021-11-12	2.834	2.866	2.833	2.849	2.328	2,876,156
2021-11-11	2.801	2.835	2.787	2.834	2.316	1,976,636
2021-11-10	2.811	2.811	2.772	2.801	2.289	2,409,008

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0442 CNY
2026-04-10	0.0222 CNY
2025-11-12	0.0248 CNY
2025-09-02	0.0501 CNY
2025-04-01	0.0236 CNY
2024-11-06	0.0254 CNY
2024-08-09	0.0502 CNY
2024-04-03	0.0534 CNY
2023-09-21	0.0485 CNY
2023-04-25	0.1063 CNY
2022-04-06	0.0575 CNY

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