Range IDC REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.816 | 6.940 | 6.816 | 6.940 | 6.559 | 2,398,383 |
| 2026-01-20 | 6.772 | 6.834 | 6.732 | 6.806 | 6.433 | 3,683,075 |
| 2026-01-19 | 6.681 | 6.773 | 6.630 | 6.771 | 6.400 | 1,840,605 |
| 2026-01-16 | 6.648 | 6.660 | 6.613 | 6.652 | 6.287 | 1,730,422 |
| 2026-01-15 | 6.656 | 6.668 | 6.620 | 6.648 | 6.283 | 2,411,773 |
| 2026-01-14 | 6.637 | 6.690 | 6.620 | 6.658 | 6.293 | 4,649,255 |
| 2026-01-13 | 6.758 | 6.785 | 6.640 | 6.660 | 6.295 | 3,762,556 |
| 2026-01-12 | 6.755 | 6.880 | 6.665 | 6.758 | 6.387 | 2,069,130 |
| 2026-01-09 | 6.665 | 6.934 | 6.665 | 6.724 | 6.355 | 3,436,663 |
| 2026-01-08 | 6.569 | 6.677 | 6.569 | 6.665 | 6.299 | 2,586,577 |
| 2026-01-07 | 6.400 | 6.568 | 6.400 | 6.568 | 6.208 | 1,917,007 |
| 2026-01-06 | 6.442 | 6.455 | 6.412 | 6.440 | 6.087 | 3,872,830 |
| 2026-01-05 | 6.420 | 6.450 | 6.379 | 6.438 | 6.085 | 3,150,942 |
| 2025-12-31 | 6.420 | 6.420 | 6.361 | 6.386 | 6.036 | 1,317,715 |
| 2025-12-30 | 6.360 | 6.400 | 6.350 | 6.392 | 6.041 | 2,123,126 |
| 2025-12-29 | 6.420 | 6.430 | 6.352 | 6.400 | 6.049 | 2,100,285 |
| 2025-12-26 | 6.444 | 6.444 | 6.317 | 6.425 | 6.073 | 918,816 |
| 2025-12-25 | 6.398 | 6.460 | 6.301 | 6.444 | 6.091 | 2,671,614 |
| 2025-12-24 | 6.271 | 6.460 | 6.270 | 6.398 | 6.047 | 3,506,439 |
| 2025-12-23 | 6.287 | 6.400 | 6.242 | 6.271 | 5.927 | 2,574,364 |
| 2025-12-22 | 6.295 | 6.317 | 6.265 | 6.287 | 5.942 | 3,219,908 |
| 2025-12-19 | 6.344 | 6.360 | 6.228 | 6.306 | 5.960 | 2,024,616 |
| 2025-12-18 | 6.347 | 6.379 | 6.316 | 6.344 | 5.996 | 1,688,653 |
| 2025-12-17 | 6.347 | 6.398 | 6.264 | 6.382 | 6.032 | 2,201,618 |
| 2025-12-16 | 6.359 | 6.394 | 6.323 | 6.375 | 6.025 | 2,261,729 |
| 2025-12-15 | 6.402 | 6.448 | 6.340 | 6.399 | 6.048 | 1,628,472 |
| 2025-12-12 | 6.413 | 6.449 | 6.400 | 6.442 | 6.089 | 3,052,813 |
| 2025-12-11 | 6.378 | 6.420 | 6.324 | 6.412 | 6.060 | 2,589,639 |
| 2025-12-10 | 6.290 | 6.360 | 6.290 | 6.360 | 6.011 | 2,233,801 |
| 2025-12-09 | 6.297 | 6.322 | 6.285 | 6.309 | 5.963 | 2,094,282 |
| 2025-12-08 | 6.315 | 6.315 | 6.282 | 6.314 | 5.968 | 2,433,892 |
| 2025-12-05 | 6.346 | 6.350 | 6.280 | 6.324 | 5.977 | 1,679,938 |
| 2025-12-04 | 6.349 | 6.388 | 6.337 | 6.346 | 5.998 | 1,215,410 |
| 2025-12-03 | 6.343 | 6.380 | 6.323 | 6.374 | 6.024 | 1,445,163 |
| 2025-12-02 | 6.346 | 6.388 | 6.308 | 6.342 | 5.994 | 1,140,633 |
| 2025-12-01 | 6.250 | 6.346 | 6.181 | 6.346 | 5.998 | 1,192,024 |
| 2025-11-28 | 6.280 | 6.300 | 6.263 | 6.280 | 5.936 | 1,929,155 |
| 2025-11-27 | 6.279 | 6.311 | 6.243 | 6.280 | 5.936 | 1,521,584 |
| 2025-11-26 | 6.302 | 6.367 | 6.235 | 6.281 | 5.936 | 2,490,046 |
| 2025-11-25 | 6.276 | 6.299 | 6.239 | 6.291 | 5.946 | 753,836 |
| 2025-11-24 | 6.150 | 6.240 | 6.120 | 6.239 | 5.897 | 1,837,572 |
| 2025-11-21 | 6.228 | 6.259 | 6.121 | 6.160 | 5.822 | 3,192,998 |
| 2025-11-20 | 6.233 | 6.275 | 6.228 | 6.266 | 5.922 | 1,832,167 |
| 2025-11-19 | 6.338 | 6.338 | 6.247 | 6.263 | 5.919 | 4,730,890 |
| 2025-11-18 | 6.387 | 6.387 | 6.338 | 6.343 | 5.995 | 3,967,901 |
| 2025-11-17 | 6.390 | 6.409 | 6.341 | 6.355 | 6.006 | 2,905,314 |
| 2025-11-14 | 6.367 | 6.427 | 6.335 | 6.390 | 6.039 | 2,110,171 |
| 2025-11-13 | 6.393 | 6.407 | 6.365 | 6.389 | 6.039 | 3,526,006 |
| 2025-11-12 | 6.429 | 6.448 | 6.380 | 6.392 | 6.041 | 2,988,095 |
| 2025-11-11 | 6.427 | 6.492 | 6.393 | 6.448 | 6.094 | 2,612,149 |
| 2025-11-10 | 6.399 | 6.410 | 6.378 | 6.400 | 6.049 | 1,639,855 |
| 2025-11-07 | 6.395 | 6.406 | 6.395 | 6.402 | 6.051 | 1,898,600 |
| 2025-11-06 | 6.388 | 6.444 | 6.360 | 6.399 | 6.048 | 1,918,672 |
| 2025-11-05 | 6.350 | 6.421 | 6.325 | 6.388 | 6.038 | 1,386,813 |
| 2025-11-04 | 6.376 | 6.400 | 6.324 | 6.363 | 6.014 | 2,412,830 |
| 2025-11-03 | 6.380 | 6.433 | 6.356 | 6.400 | 6.049 | 2,909,964 |
| 2025-10-31 | 6.426 | 6.449 | 6.342 | 6.380 | 6.030 | 2,022,921 |
| 2025-10-30 | 6.398 | 6.476 | 6.375 | 6.409 | 6.057 | 7,440,064 |
| 2025-10-29 | 6.294 | 6.478 | 6.274 | 6.406 | 6.055 | 4,822,643 |
| 2025-10-28 | 6.205 | 6.300 | 6.205 | 6.291 | 5.946 | 2,195,359 |
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.