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
2023-02-07	2.616	2.632	2.608	2.626	2.368	1,570,543
2023-02-06	2.625	2.649	2.611	2.616	2.359	1,938,238
2023-02-03	2.628	2.631	2.614	2.626	2.368	854,205
2023-02-02	2.650	2.650	2.619	2.631	2.372	1,609,519
2023-02-01	2.626	2.650	2.613	2.650	2.389	2,421,401
2023-01-31	2.595	2.638	2.592	2.628	2.370	2,375,498
2023-01-30	2.586	2.612	2.579	2.595	2.340	3,236,526
2023-01-20	2.562	2.587	2.560	2.586	2.332	1,036,591
2023-01-19	2.564	2.569	2.556	2.563	2.311	1,150,165
2023-01-18	2.563	2.568	2.557	2.564	2.312	925,802
2023-01-17	2.559	2.569	2.556	2.563	2.311	747,712
2023-01-16	2.576	2.576	2.555	2.559	2.307	2,010,186
2023-01-13	2.594	2.617	2.555	2.576	2.323	2,264,968
2023-01-12	2.600	2.600	2.592	2.594	2.339	1,009,831
2023-01-11	2.590	2.630	2.590	2.600	2.344	4,025,139
2023-01-10	2.589	2.597	2.579	2.592	2.337	3,297,437
2023-01-09	2.592	2.595	2.560	2.583	2.329	1,995,348
2023-01-06	2.575	2.596	2.551	2.588	2.334	5,156,839
2023-01-05	2.572	2.581	2.562	2.570	2.317	3,681,921
2023-01-04	2.582	2.582	2.558	2.572	2.319	2,293,348
2023-01-03	2.587	2.594	2.550	2.566	2.314	1,933,705
2022-12-30	2.596	2.600	2.561	2.578	2.325	3,411,296
2022-12-29	2.648	2.648	2.578	2.580	2.326	3,659,343
2022-12-28	2.705	2.705	2.624	2.636	2.377	4,918,245
2022-12-27	2.740	2.740	2.700	2.705	2.439	1,562,220
2022-12-26	2.751	2.761	2.724	2.741	2.472	1,355,285
2022-12-23	2.697	2.756	2.685	2.750	2.480	5,046,208
2022-12-22	2.704	2.713	2.666	2.697	2.432	4,941,381
2022-12-21	2.694	2.705	2.670	2.704	2.438	5,646,442
2022-12-20	2.707	2.710	2.669	2.696	2.431	3,156,142
2022-12-19	2.736	2.741	2.702	2.708	2.442	2,888,707
2022-12-16	2.756	2.757	2.729	2.741	2.472	2,443,087
2022-12-15	2.771	2.779	2.746	2.754	2.483	1,904,467
2022-12-14	2.793	2.800	2.521	2.778	2.505	2,466,656
2022-12-13	2.798	2.815	2.767	2.801	2.526	8,033,998
2022-12-12	2.800	2.824	2.770	2.807	2.531	7,438,705
2022-12-09	2.878	2.878	2.780	2.824	2.546	65,899,040

← NewerPage 16 of 16 · 937 trading days

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.