Huaxia Fund Management Co.Ltd. - China Resources Youchao REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.537	2.542	2.520	2.538	2.342	2,553,392
2024-04-29	2.557	2.557	2.512	2.545	2.349	5,949,192
2024-04-26	2.539	2.605	2.539	2.560	2.363	3,863,783
2024-04-25	2.514	2.548	2.497	2.543	2.347	2,743,799
2024-04-24	2.495	2.532	2.468	2.512	2.318	3,304,545
2024-04-23	2.466	2.499	2.452	2.491	2.299	2,468,835
2024-04-22	2.423	2.473	2.423	2.464	2.274	3,598,395
2024-04-19	2.434	2.444	2.424	2.427	2.240	1,947,483
2024-04-18	2.436	2.438	2.423	2.434	2.246	2,360,877
2024-04-17	2.417	2.438	2.415	2.430	2.243	3,224,673
2024-04-16	2.426	2.437	2.414	2.419	2.232	2,958,959
2024-04-15	2.446	2.446	2.410	2.428	2.241	3,988,929
2024-04-12	2.439	2.465	2.438	2.446	2.257	3,738,617
2024-04-11	2.434	2.456	2.414	2.455	2.266	4,552,930
2024-04-10	2.445	2.445	2.365	2.439	2.251	4,692,508
2024-04-09	2.507	2.510	2.488	2.496	2.251	3,806,852
2024-04-08	2.500	2.524	2.475	2.507	2.261	4,867,455
2024-04-03	2.505	2.517	2.476	2.505	2.259	5,831,595
2024-04-02	2.508	2.521	2.490	2.502	2.256	4,475,659
2024-04-01	2.484	2.504	2.456	2.500	2.254	3,402,847
2024-03-29	2.485	2.485	2.464	2.482	2.238	2,803,671
2024-03-28	2.511	2.514	2.472	2.485	2.241	2,995,478
2024-03-27	2.446	2.525	2.446	2.501	2.255	5,635,630
2024-03-26	2.423	2.446	2.411	2.445	2.205	3,651,043
2024-03-25	2.459	2.460	2.411	2.423	2.185	1,545,204
2024-03-22	2.470	2.471	2.435	2.454	2.213	5,961,986
2024-03-21	2.499	2.505	2.460	2.471	2.228	2,664,848
2024-03-20	2.461	2.499	2.461	2.498	2.252	2,635,527
2024-03-19	2.457	2.474	2.444	2.473	2.230	5,890,705
2024-03-18	2.468	2.489	2.456	2.459	2.217	1,107,840
2024-03-15	2.465	2.476	2.442	2.476	2.233	4,502,714
2024-03-14	2.468	2.495	2.447	2.466	2.224	6,136,165
2024-03-13	2.473	2.479	2.465	2.469	2.226	4,935,726
2024-03-12	2.479	2.487	2.465	2.474	2.231	3,139,765
2024-03-11	2.450	2.485	2.448	2.479	2.235	7,186,291
2024-03-08	2.450	2.480	2.431	2.450	2.209	7,850,838
2024-03-07	2.481	2.518	2.423	2.450	2.209	8,959,206
2024-03-06	2.541	2.567	2.463	2.495	2.250	7,188,289
2024-03-05	2.558	2.631	2.530	2.540	2.290	12,411,150
2024-03-04	2.501	2.573	2.501	2.560	2.308	7,067,354
2024-03-01	2.459	2.528	2.459	2.501	2.255	6,504,658
2024-02-29	2.404	2.467	2.394	2.456	2.215	9,504,163
2024-02-28	2.480	2.491	2.438	2.441	2.201	6,416,945
2024-02-27	2.474	2.528	2.440	2.480	2.236	7,880,863
2024-02-26	2.411	2.540	2.411	2.474	2.231	9,433,050
2024-02-23	2.364	2.455	2.354	2.432	2.193	6,835,434
2024-02-22	2.326	2.380	2.326	2.365	2.132	5,208,006
2024-02-21	2.322	2.337	2.258	2.326	2.097	7,772,549
2024-02-20	2.346	2.393	2.285	2.322	2.094	3,880,796
2024-02-19	2.254	2.348	2.254	2.346	2.115	3,822,163
2024-02-08	2.172	2.250	2.157	2.248	2.027	3,117,561
2024-02-07	2.149	2.166	2.143	2.162	1.949	3,240,522
2024-02-06	2.145	2.156	2.133	2.149	1.938	946,605
2024-02-05	2.151	2.151	2.133	2.145	1.934	764,534
2024-02-02	2.155	2.165	2.141	2.151	1.940	2,853,452
2024-02-01	2.160	2.164	2.155	2.155	1.943	2,873,275
2024-01-31	2.171	2.188	2.160	2.160	1.948	3,004,257
2024-01-30	2.160	2.173	2.144	2.169	1.956	3,616,311
2024-01-29	2.150	2.160	2.133	2.160	1.948	2,782,953
2024-01-26	2.126	2.152	2.123	2.150	1.939	987,963

← NewerPage 11 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0240 CNY
2026-05-25	0.0238 CNY
2026-03-16	0.0146 CNY
2025-11-17	0.0248 CNY
2025-08-13	0.0245 CNY
2025-05-21	0.0242 CNY
2025-02-25	0.0246 CNY
2024-11-19	0.0246 CNY
2024-08-06	0.0244 CNY
2024-05-20	0.0244 CNY
2024-04-10	0.0574 CNY

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