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
2023-11-01	2.405	2.409	2.377	2.379	2.145	2,252,869
2023-10-31	2.408	2.424	2.399	2.405	2.169	1,868,699
2023-10-30	2.423	2.424	2.406	2.413	2.176	1,186,200
2023-10-27	2.420	2.438	2.413	2.426	2.187	1,439,834
2023-10-26	2.444	2.444	2.402	2.426	2.187	2,357,058
2023-10-25	2.450	2.492	2.435	2.439	2.199	2,963,420
2023-10-24	2.440	2.441	2.373	2.429	2.190	2,372,085
2023-10-23	2.420	2.421	2.383	2.395	2.160	1,771,833
2023-10-20	2.465	2.465	2.402	2.426	2.187	1,675,672
2023-10-19	2.475	2.475	2.452	2.465	2.223	997,435
2023-10-18	2.519	2.519	2.464	2.485	2.241	3,392,013
2023-10-17	2.548	2.549	2.499	2.520	2.272	3,522,930
2023-10-16	2.573	2.573	2.547	2.559	2.307	1,536,577
2023-10-13	2.566	2.599	2.566	2.572	2.319	2,694,861
2023-10-12	2.566	2.574	2.565	2.572	2.319	1,578,361
2023-10-11	2.573	2.577	2.565	2.569	2.316	1,787,962
2023-10-10	2.570	2.589	2.564	2.573	2.320	1,301,228
2023-10-09	2.567	2.577	2.563	2.570	2.317	1,607,201
2023-09-28	2.563	2.592	2.560	2.567	2.315	3,234,961
2023-09-27	2.560	2.577	2.559	2.568	2.316	1,422,633
2023-09-26	2.560	2.578	2.560	2.566	2.314	2,191,843
2023-09-25	2.567	2.576	2.555	2.575	2.322	1,863,974
2023-09-22	2.560	2.578	2.550	2.576	2.323	1,796,589
2023-09-21	2.571	2.584	2.556	2.569	2.316	1,992,272
2023-09-20	2.571	2.579	2.559	2.573	2.320	1,500,227
2023-09-19	2.572	2.578	2.570	2.574	2.321	2,474,990
2023-09-18	2.582	2.587	2.570	2.575	2.322	2,252,665
2023-09-15	2.585	2.589	2.581	2.584	2.330	1,817,261
2023-09-14	2.584	2.590	2.581	2.585	2.331	1,659,649
2023-09-13	2.580	2.590	2.579	2.585	2.331	3,250,917
2023-09-12	2.591	2.594	2.565	2.586	2.332	4,921,380
2023-09-11	2.577	2.600	2.565	2.594	2.339	6,115,377
2023-09-08	2.594	2.602	2.567	2.578	2.325	3,357,611
2023-09-07	2.562	2.601	2.562	2.594	2.339	1,722,456
2023-09-06	2.557	2.572	2.551	2.562	2.310	2,658,319
2023-09-05	2.565	2.571	2.549	2.562	2.310	2,514,815
2023-09-04	2.553	2.568	2.531	2.566	2.314	2,233,158
2023-09-01	2.569	2.590	2.551	2.556	2.305	3,248,075
2023-08-31	2.581	2.597	2.550	2.577	2.324	6,647,089
2023-08-30	2.593	2.598	2.557	2.589	2.334	2,678,393
2023-08-29	2.610	2.623	2.575	2.588	2.334	3,954,738
2023-08-28	2.603	2.670	2.600	2.613	2.356	6,557,515
2023-08-25	2.618	2.643	2.582	2.617	2.360	4,664,563
2023-08-24	2.588	2.641	2.554	2.630	2.371	5,891,312
2023-08-23	2.578	2.591	2.565	2.583	2.329	4,637,024
2023-08-22	2.629	2.629	2.561	2.591	2.336	5,852,860
2023-08-21	2.679	2.699	2.662	2.684	2.420	3,177,586
2023-08-18	2.643	2.674	2.643	2.672	2.409	3,413,343
2023-08-17	2.639	2.652	2.625	2.638	2.379	4,589,843
2023-08-16	2.629	2.645	2.622	2.636	2.377	3,373,078
2023-08-15	2.624	2.648	2.624	2.640	2.380	5,156,188
2023-08-14	2.617	2.631	2.608	2.629	2.371	2,195,130
2023-08-11	2.623	2.644	2.601	2.625	2.367	4,225,169
2023-08-10	2.619	2.646	2.600	2.623	2.365	3,440,932
2023-08-09	2.633	2.657	2.612	2.628	2.370	5,228,877
2023-08-08	2.603	2.650	2.603	2.636	2.377	7,774,884
2023-08-07	2.620	2.633	2.591	2.629	2.371	3,869,089
2023-08-04	2.639	2.666	2.610	2.625	2.367	4,484,659
2023-08-03	2.640	2.659	2.611	2.640	2.380	4,971,681
2023-08-02	2.627	2.627	2.627	2.627	2.369	0

← NewerPage 13 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.