Range IDC REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.200 | 6.220 | 6.189 | 6.203 | 5.863 | 1,854,960 |
| 2025-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-10-23 | 6.075 | 6.146 | 6.065 | 6.139 | 5.802 | 1,761,802 |
| 2025-10-22 | 6.056 | 6.088 | 6.053 | 6.088 | 5.754 | 2,213,680 |
| 2025-10-21 | 6.104 | 6.104 | 6.060 | 6.076 | 5.743 | 1,859,097 |
| 2025-10-20 | 6.100 | 6.128 | 6.067 | 6.105 | 5.770 | 3,607,512 |
| 2025-10-17 | 6.084 | 6.100 | 6.060 | 6.100 | 5.765 | 2,910,976 |
| 2025-10-16 | 6.088 | 6.093 | 6.050 | 6.090 | 5.756 | 1,857,764 |
| 2025-10-15 | 6.098 | 6.102 | 6.050 | 6.090 | 5.756 | 2,403,889 |
| 2025-10-14 | 6.085 | 6.110 | 6.051 | 6.102 | 5.767 | 1,948,633 |
| 2025-10-13 | 6.040 | 6.099 | 6.040 | 6.095 | 5.761 | 1,717,211 |
| 2025-10-10 | 6.053 | 6.080 | 6.040 | 6.080 | 5.746 | 1,696,449 |
| 2025-10-09 | 6.070 | 6.081 | 6.031 | 6.078 | 5.745 | 2,079,058 |
| 2025-09-30 | 6.053 | 6.090 | 6.021 | 6.080 | 5.746 | 1,439,875 |
| 2025-09-29 | 6.021 | 6.101 | 6.002 | 6.075 | 5.742 | 2,811,448 |
| 2025-09-26 | 6.037 | 6.070 | 6.018 | 6.060 | 5.728 | 2,366,395 |
| 2025-09-25 | 6.078 | 6.085 | 5.981 | 6.060 | 5.728 | 5,219,524 |
| 2025-09-24 | 6.070 | 6.090 | 6.051 | 6.090 | 5.756 | 2,097,279 |
| 2025-09-23 | 6.070 | 6.120 | 6.058 | 6.090 | 5.756 | 2,405,937 |
| 2025-09-22 | 6.120 | 6.120 | 6.061 | 6.090 | 5.756 | 3,488,707 |
| 2025-09-19 | 6.125 | 6.149 | 6.098 | 6.120 | 5.784 | 1,914,705 |
| 2025-09-18 | 6.068 | 6.135 | 6.068 | 6.133 | 5.797 | 2,528,533 |
| 2025-09-17 | 6.070 | 6.112 | 6.033 | 6.098 | 5.764 | 3,973,801 |
| 2025-09-16 | 6.095 | 6.107 | 6.063 | 6.096 | 5.762 | 3,222,902 |
| 2025-09-15 | 6.027 | 6.099 | 6.014 | 6.095 | 5.761 | 3,780,220 |
| 2025-09-12 | 6.040 | 6.043 | 6.006 | 6.035 | 5.704 | 2,843,496 |
| 2025-09-11 | 6.002 | 6.041 | 5.993 | 6.041 | 5.710 | 3,372,488 |
| 2025-09-10 | 6.003 | 6.029 | 5.980 | 6.022 | 5.692 | 2,700,266 |
| 2025-09-09 | 6.019 | 6.044 | 5.982 | 6.028 | 5.697 | 2,501,338 |
| 2025-09-08 | 6.072 | 6.072 | 5.999 | 6.019 | 5.689 | 3,296,384 |
| 2025-09-05 | 6.090 | 6.090 | 6.056 | 6.072 | 5.739 | 2,949,972 |
| 2025-09-04 | 6.091 | 6.100 | 6.059 | 6.090 | 5.756 | 3,391,027 |
| 2025-09-03 | 6.080 | 6.106 | 6.053 | 6.087 | 5.753 | 3,504,908 |
| 2025-09-02 | 6.072 | 6.089 | 6.037 | 6.078 | 5.745 | 5,086,794 |
| 2025-09-01 | 6.070 | 6.079 | 6.037 | 6.072 | 5.739 | 3,665,003 |
| 2025-08-29 | 6.080 | 6.085 | 6.032 | 6.081 | 5.747 | 3,744,695 |
| 2025-08-28 | 6.115 | 6.115 | 6.055 | 6.084 | 5.750 | 3,636,043 |
| 2025-08-27 | 6.101 | 6.127 | 6.071 | 6.115 | 5.780 | 3,989,984 |
| 2025-08-26 | 6.029 | 6.140 | 6.000 | 6.124 | 5.788 | 4,335,752 |
| 2025-08-25 | 6.010 | 6.031 | 5.956 | 6.029 | 5.698 | 4,198,132 |
| 2025-08-22 | 6.000 | 6.025 | 5.963 | 6.010 | 5.680 | 3,983,780 |
| 2025-08-21 | 5.970 | 6.002 | 5.911 | 5.999 | 5.670 | 5,290,077 |
| 2025-08-20 | 5.880 | 6.018 | 5.880 | 5.950 | 5.624 | 6,160,216 |
| 2025-08-19 | 5.932 | 5.944 | 5.821 | 5.939 | 5.613 | 6,820,035 |
| 2025-08-18 | 6.097 | 6.097 | 5.870 | 5.975 | 5.647 | 10,053,824 |
| 2025-08-15 | 6.100 | 6.115 | 6.066 | 6.099 | 5.764 | 6,323,225 |
| 2025-08-14 | 6.053 | 6.103 | 6.042 | 6.100 | 5.765 | 8,982,346 |
| 2025-08-13 | 6.120 | 6.139 | 6.040 | 6.090 | 5.756 | 12,568,854 |
| 2025-08-12 | 6.006 | 6.145 | 6.003 | 6.128 | 5.792 | 15,110,445 |
| 2025-08-11 | 5.950 | 6.150 | 5.850 | 6.065 | 5.732 | 31,131,776 |
| 2025-08-08 | 5.600 | 5.850 | 5.442 | 5.850 | 5.529 | 79,276,682 |
| 2025-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-08-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-08-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-08-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-07-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-07-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
| 2025-07-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.253 | 0 |
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.