Range IDC REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.088 | 7.100 | 7.020 | 7.041 | 6.655 | 1,766,880 |
| 2026-04-23 | 7.249 | 7.249 | 7.070 | 7.088 | 6.699 | 1,362,528 |
| 2026-04-22 | 7.294 | 7.294 | 7.196 | 7.219 | 6.823 | 1,603,753 |
| 2026-04-21 | 7.279 | 7.309 | 7.180 | 7.294 | 6.894 | 1,419,951 |
| 2026-04-20 | 7.257 | 7.330 | 7.257 | 7.309 | 6.908 | 1,768,643 |
| 2026-04-17 | 7.280 | 7.286 | 7.221 | 7.286 | 6.886 | 1,840,452 |
| 2026-04-16 | 7.252 | 7.278 | 7.201 | 7.266 | 6.867 | 2,038,555 |
| 2026-04-15 | 7.212 | 7.280 | 7.166 | 7.223 | 6.827 | 1,588,700 |
| 2026-04-14 | 7.170 | 7.212 | 7.155 | 7.210 | 6.815 | 1,382,419 |
| 2026-04-13 | 7.194 | 7.240 | 7.153 | 7.170 | 6.777 | 1,035,206 |
| 2026-04-10 | 7.191 | 7.241 | 7.157 | 7.200 | 6.805 | 1,572,190 |
| 2026-04-09 | 7.151 | 7.220 | 7.114 | 7.190 | 6.796 | 1,240,991 |
| 2026-04-08 | 7.550 | 7.550 | 6.969 | 7.154 | 6.762 | 2,340,009 |
| 2026-04-07 | 6.941 | 7.017 | 6.940 | 6.999 | 6.615 | 1,291,119 |
| 2026-04-03 | 6.870 | 6.950 | 6.870 | 6.940 | 6.559 | 1,131,129 |
| 2026-04-02 | 6.910 | 7.017 | 6.874 | 6.904 | 6.525 | 526,675 |
| 2026-04-01 | 6.881 | 7.000 | 6.861 | 6.950 | 6.569 | 882,131 |
| 2026-03-31 | 6.899 | 6.901 | 6.844 | 6.892 | 6.514 | 1,693,082 |
| 2026-03-30 | 6.849 | 6.895 | 6.814 | 6.874 | 6.497 | 2,513,300 |
| 2026-03-27 | 6.896 | 6.985 | 6.851 | 6.880 | 6.503 | 1,538,493 |
| 2026-03-26 | 6.945 | 7.020 | 6.850 | 6.900 | 6.522 | 1,776,091 |
| 2026-03-25 | 6.986 | 7.088 | 6.893 | 6.960 | 6.578 | 755,800 |
| 2026-03-24 | 6.882 | 6.998 | 6.850 | 6.969 | 6.587 | 751,836 |
| 2026-03-23 | 7.000 | 7.021 | 6.844 | 6.912 | 6.533 | 1,618,507 |
| 2026-03-20 | 7.050 | 7.072 | 6.952 | 7.024 | 6.639 | 1,317,540 |
| 2026-03-19 | 7.114 | 7.130 | 7.035 | 7.050 | 6.663 | 1,624,779 |
| 2026-03-18 | 7.055 | 7.089 | 7.038 | 7.089 | 6.700 | 1,150,901 |
| 2026-03-17 | 7.005 | 7.100 | 6.965 | 7.055 | 6.668 | 1,341,322 |
| 2026-03-16 | 7.030 | 7.033 | 6.920 | 7.005 | 6.621 | 1,027,934 |
| 2026-03-13 | 7.027 | 7.101 | 7.024 | 7.035 | 6.649 | 1,214,919 |
| 2026-03-12 | 7.073 | 7.163 | 7.035 | 7.095 | 6.706 | 1,715,457 |
| 2026-03-11 | 6.959 | 7.100 | 6.950 | 7.073 | 6.685 | 2,223,431 |
| 2026-03-10 | 6.882 | 7.099 | 6.882 | 6.989 | 6.606 | 3,862,200 |
| 2026-03-09 | 6.907 | 6.925 | 6.858 | 6.882 | 6.504 | 2,482,006 |
| 2026-03-06 | 7.000 | 7.070 | 6.877 | 6.936 | 6.556 | 2,716,053 |
| 2026-03-05 | 6.974 | 7.023 | 6.918 | 6.939 | 6.558 | 4,076,200 |
| 2026-03-04 | 7.089 | 7.089 | 6.983 | 7.000 | 6.616 | 3,152,809 |
| 2026-03-03 | 7.233 | 7.250 | 7.088 | 7.100 | 6.711 | 5,667,234 |
| 2026-03-02 | 7.205 | 7.250 | 7.165 | 7.228 | 6.832 | 2,957,783 |
| 2026-02-27 | 7.206 | 7.250 | 7.118 | 7.205 | 6.810 | 2,722,271 |
| 2026-02-26 | 7.223 | 7.246 | 7.167 | 7.202 | 6.807 | 3,577,559 |
| 2026-02-25 | 7.210 | 7.320 | 7.138 | 7.217 | 6.821 | 3,660,463 |
| 2026-02-24 | 7.026 | 7.340 | 7.026 | 7.210 | 6.815 | 4,419,987 |
| 2026-02-13 | 6.969 | 7.020 | 6.963 | 7.017 | 6.632 | 1,736,003 |
| 2026-02-12 | 6.969 | 7.010 | 6.921 | 6.963 | 6.581 | 1,219,374 |
| 2026-02-11 | 6.900 | 7.045 | 6.900 | 6.920 | 6.540 | 1,700,790 |
| 2026-02-10 | 6.858 | 6.939 | 6.813 | 6.886 | 6.508 | 1,560,780 |
| 2026-02-09 | 6.940 | 6.940 | 6.840 | 6.899 | 6.521 | 2,262,875 |
| 2026-02-06 | 6.931 | 6.959 | 6.877 | 6.915 | 6.536 | 1,757,241 |
| 2026-02-05 | 6.970 | 6.970 | 6.847 | 6.935 | 6.555 | 3,587,852 |
| 2026-02-04 | 7.000 | 7.000 | 6.918 | 6.940 | 6.559 | 1,868,832 |
| 2026-02-03 | 6.980 | 6.980 | 6.930 | 6.971 | 6.589 | 1,906,124 |
| 2026-02-02 | 7.001 | 7.001 | 6.944 | 6.970 | 6.588 | 2,046,300 |
| 2026-01-30 | 7.020 | 7.049 | 7.018 | 7.023 | 6.638 | 1,728,305 |
| 2026-01-29 | 7.030 | 7.072 | 7.029 | 7.032 | 6.646 | 3,851,530 |
| 2026-01-28 | 7.027 | 7.060 | 7.009 | 7.030 | 6.644 | 2,576,278 |
| 2026-01-27 | 7.000 | 7.043 | 6.943 | 7.027 | 6.642 | 3,771,251 |
| 2026-01-26 | 7.006 | 7.060 | 6.999 | 7.000 | 6.616 | 3,615,409 |
| 2026-01-23 | 7.188 | 7.250 | 6.978 | 7.051 | 6.664 | 6,014,155 |
| 2026-01-22 | 6.940 | 7.190 | 6.898 | 7.145 | 6.753 | 4,361,378 |
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.