Range IDC REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.790 | 5.859 | 5.790 | 5.799 | 5.799 | 2,030,012 |
| 2026-10-22 | 5.816 | 5.878 | 5.816 | 5.840 | 5.840 | 2,001,100 |
| 2026-10-21 | 5.780 | 5.826 | 5.780 | 5.826 | 5.826 | 2,441,325 |
| 2026-10-20 | 5.777 | 5.809 | 5.749 | 5.792 | 5.792 | 1,793,700 |
| 2026-10-19 | 5.765 | 5.812 | 5.717 | 5.777 | 5.777 | 1,699,300 |
| 2026-10-16 | 5.800 | 5.801 | 5.735 | 5.765 | 5.765 | 1,974,203 |
| 2026-10-15 | 5.765 | 5.765 | 5.765 | 5.765 | 5.765 | 1,974,203 |
| 2026-10-14 | 5.741 | 5.792 | 5.708 | 5.787 | 5.787 | 2,556,761 |
| 2026-10-13 | 5.755 | 5.840 | 5.720 | 5.741 | 5.741 | 2,608,900 |
| 2026-10-12 | 5.620 | 5.800 | 5.600 | 5.755 | 5.755 | 2,593,525 |
| 2026-10-09 | 5.665 | 5.665 | 5.600 | 5.649 | 5.649 | 2,303,237 |
| 2026-10-08 | 5.733 | 5.733 | 5.659 | 5.665 | 5.665 | 1,062,800 |
| 2026-09-30 | 5.699 | 5.734 | 5.658 | 5.733 | 5.733 | 2,516,800 |
| 2026-09-29 | 5.763 | 5.785 | 5.680 | 5.701 | 5.701 | 1,942,900 |
| 2026-09-28 | 5.771 | 5.850 | 5.714 | 5.763 | 5.763 | 2,913,100 |
| 2026-09-24 | 5.670 | 5.751 | 5.610 | 5.741 | 5.741 | 1,708,112 |
| 2026-09-23 | 5.585 | 5.685 | 5.543 | 5.679 | 5.679 | 4,847,209 |
| 2026-09-22 | 5.521 | 5.590 | 5.501 | 5.570 | 5.570 | 3,361,110 |
| 2026-09-21 | 5.557 | 5.574 | 5.500 | 5.550 | 5.550 | 2,108,481 |
| 2026-09-18 | 5.500 | 5.555 | 5.442 | 5.555 | 5.555 | 3,417,811 |
| 2026-09-17 | 5.380 | 5.499 | 5.370 | 5.464 | 5.464 | 3,002,785 |
| 2026-09-16 | 5.414 | 5.425 | 5.384 | 5.401 | 5.401 | 3,471,251 |
| 2026-09-15 | 5.370 | 5.415 | 5.370 | 5.414 | 5.414 | 2,418,700 |
| 2026-09-14 | 5.370 | 5.384 | 5.350 | 5.383 | 5.383 | 1,365,300 |
| 2026-09-11 | 5.351 | 5.399 | 5.319 | 5.381 | 5.381 | 1,995,761 |
| 2026-09-10 | 5.427 | 5.451 | 5.378 | 5.381 | 5.381 | 2,672,494 |
| 2026-09-09 | 5.410 | 5.457 | 5.394 | 5.427 | 5.427 | 2,228,500 |
| 2026-09-08 | 5.390 | 5.424 | 5.369 | 5.410 | 5.410 | 2,914,400 |
| 2026-09-07 | 5.395 | 5.433 | 5.378 | 5.408 | 5.408 | 2,720,300 |
| 2026-09-04 | 5.370 | 5.435 | 5.354 | 5.424 | 5.424 | 1,250,324 |
| 2026-09-03 | 5.395 | 5.424 | 5.352 | 5.386 | 5.386 | 2,484,200 |
| 2026-09-02 | 5.450 | 5.450 | 5.400 | 5.408 | 5.408 | 3,309,888 |
| 2026-09-01 | 5.460 | 5.488 | 5.424 | 5.430 | 5.430 | 2,853,290 |
| 2026-08-31 | 5.475 | 5.510 | 5.422 | 5.472 | 5.472 | 4,947,300 |
| 2026-08-28 | 5.522 | 5.522 | 5.408 | 5.485 | 5.485 | 4,633,100 |
| 2026-08-27 | 5.521 | 5.660 | 5.450 | 5.520 | 5.520 | 7,696,359 |
| 2026-08-26 | 5.368 | 5.595 | 5.300 | 5.521 | 5.521 | 7,219,598 |
| 2026-08-25 | 5.384 | 5.384 | 5.321 | 5.368 | 5.368 | 5,061,932 |
| 2026-08-24 | 5.412 | 5.417 | 5.314 | 5.384 | 5.384 | 4,942,557 |
| 2026-08-21 | 5.398 | 5.447 | 5.390 | 5.412 | 5.412 | 4,285,363 |
| 2026-08-20 | 5.317 | 5.457 | 5.280 | 5.420 | 5.420 | 4,690,147 |
| 2026-08-19 | 5.310 | 5.345 | 5.260 | 5.317 | 5.317 | 4,451,434 |
| 2026-08-18 | 5.250 | 5.368 | 5.250 | 5.305 | 5.305 | 6,360,118 |
| 2026-08-17 | 5.350 | 5.360 | 5.215 | 5.270 | 5.270 | 3,477,741 |
| 2026-08-14 | 5.390 | 5.390 | 5.320 | 5.348 | 5.348 | 3,677,876 |
| 2026-08-13 | 5.450 | 5.450 | 5.366 | 5.390 | 5.390 | 3,499,779 |
| 2026-08-12 | 5.500 | 5.500 | 5.350 | 5.430 | 5.430 | 6,584,442 |
| 2026-08-11 | 5.527 | 5.544 | 5.499 | 5.529 | 5.529 | 4,126,506 |
| 2026-08-10 | 5.511 | 5.570 | 5.451 | 5.529 | 5.391 | 7,742,500 |
| 2026-08-07 | 5.298 | 5.615 | 5.156 | 5.520 | 5.382 | 8,619,061 |
| 2026-08-06 | 5.400 | 5.414 | 5.185 | 5.330 | 5.197 | 11,109,564 |
| 2026-08-05 | 5.593 | 5.593 | 5.375 | 5.400 | 5.265 | 4,371,862 |
| 2026-08-04 | 5.727 | 5.778 | 5.593 | 5.597 | 5.457 | 2,312,969 |
| 2026-08-03 | 5.719 | 5.749 | 5.676 | 5.697 | 5.555 | 3,835,503 |
| 2026-07-31 | 5.700 | 5.785 | 5.680 | 5.726 | 5.583 | 2,561,606 |
| 2026-07-30 | 5.663 | 5.738 | 5.650 | 5.671 | 5.529 | 2,875,298 |
| 2026-07-29 | 5.699 | 5.795 | 5.631 | 5.660 | 5.519 | 2,120,069 |
| 2026-07-28 | 5.747 | 5.761 | 5.698 | 5.700 | 5.558 | 1,855,200 |
| 2026-07-27 | 5.810 | 5.940 | 5.738 | 5.743 | 5.600 | 1,463,306 |
| 2026-07-24 | 5.901 | 5.902 | 5.795 | 5.810 | 5.665 | 1,414,388 |
Page 1 of 5 · 242 trading daysOlder →
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.