Range IDC REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.009	6.009	5.880	5.898	5.751	3,099,087
2026-07-22	6.150	6.166	6.000	6.010	5.860	2,733,976
2026-07-21	6.250	6.251	6.151	6.171	6.017	2,170,282
2026-07-20	6.280	6.280	6.233	6.246	6.090	1,871,345
2026-07-17	6.286	6.286	6.233	6.280	6.123	1,025,000
2026-07-16	6.310	6.394	6.251	6.316	6.158	1,969,479
2026-07-15	6.306	6.380	6.223	6.310	6.152	1,198,593
2026-07-14	6.333	6.376	6.251	6.335	6.177	1,664,128
2026-07-13	6.291	6.366	6.245	6.333	6.175	931,985
2026-07-10	6.260	6.340	6.246	6.320	6.162	1,972,400
2026-07-09	6.225	6.260	6.186	6.260	6.104	1,633,254
2026-07-08	6.303	6.430	6.228	6.260	6.104	1,919,900
2026-07-07	6.371	6.467	6.360	6.360	6.201	1,693,700
2026-07-06	6.360	6.482	6.302	6.410	6.250	2,014,200
2026-07-03	6.320	6.438	6.300	6.410	6.250	2,793,520
2026-07-02	6.276	6.365	6.249	6.344	6.186	1,368,300
2026-07-01	6.355	6.398	6.250	6.305	6.148	1,009,295
2026-06-30	6.330	6.358	6.243	6.335	6.177	2,035,251
2026-06-29	6.220	6.309	6.138	6.301	6.144	3,027,375
2026-06-26	6.208	6.309	6.106	6.220	6.065	726,185
2026-06-25	6.008	6.265	5.960	6.248	6.092	3,480,503
2026-06-24	6.059	6.059	5.909	6.011	5.861	4,788,245
2026-06-23	6.132	6.132	6.001	6.052	5.901	2,472,725
2026-06-22	6.300	6.310	6.103	6.142	5.989	2,220,077
2026-06-18	6.302	6.430	6.302	6.326	6.168	2,647,634
2026-06-17	6.369	6.422	6.330	6.341	6.183	1,864,572
2026-06-16	6.430	6.467	6.350	6.370	6.211	2,507,692
2026-06-15	6.425	6.478	6.371	6.392	6.232	1,903,913
2026-06-12	6.408	6.508	6.408	6.425	6.265	1,812,531
2026-06-11	6.421	6.453	6.350	6.408	6.248	3,598,957
2026-06-10	6.530	6.610	6.401	6.418	6.258	1,947,769
2026-06-09	6.634	6.698	6.550	6.570	6.406	1,781,503
2026-06-08	6.654	6.700	6.585	6.631	6.465	1,020,212
2026-06-05	6.632	6.719	6.632	6.654	6.488	1,477,916
2026-06-04	6.668	6.687	6.601	6.632	6.466	1,066,203
2026-06-03	6.622	6.730	6.602	6.668	6.502	1,397,776
2026-06-02	6.666	6.685	6.588	6.618	6.453	1,919,900
2026-06-01	6.614	6.703	6.600	6.663	6.497	1,760,167
2026-05-29	6.566	6.646	6.563	6.614	6.449	1,957,015
2026-05-28	6.600	6.799	6.593	6.593	6.428	1,041,606
2026-05-27	6.729	6.759	6.620	6.629	6.463	2,674,112
2026-05-26	6.845	6.845	6.700	6.759	6.590	2,541,774
2026-05-25	6.820	6.871	6.771	6.845	6.674	1,138,452
2026-05-22	6.896	6.896	6.767	6.821	6.651	2,569,497
2026-05-21	6.973	6.995	6.843	6.898	6.726	1,819,703
2026-05-20	7.030	7.073	6.924	6.973	6.799	3,244,353
2026-05-19	6.965	7.220	6.965	7.000	6.825	3,837,335
2026-05-18	7.045	7.168	6.986	7.150	6.971	2,608,158
2026-05-15	7.015	7.089	6.970	7.028	6.642	2,110,796
2026-05-14	7.026	7.069	7.000	7.015	6.630	1,652,514
2026-05-13	7.044	7.077	6.961	7.026	6.641	1,172,215
2026-05-12	7.045	7.085	6.970	7.044	6.658	1,418,417
2026-05-11	7.031	7.065	6.980	7.044	6.658	1,774,147
2026-05-08	7.029	7.069	6.945	7.032	6.646	1,280,403
2026-05-07	7.066	7.100	7.025	7.029	6.643	1,098,975
2026-05-06	6.971	7.065	6.971	7.065	6.677	858,222
2026-04-30	6.956	7.005	6.930	6.970	6.588	1,138,664
2026-04-29	6.932	6.998	6.932	6.956	6.574	874,268
2026-04-28	7.033	7.033	6.951	6.971	6.589	2,045,988
2026-04-27	7.022	7.084	6.980	6.991	6.608	1,251,905

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1381 CNY
2026-05-18	0.2154 CNY

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