Huaxia Fund Management Co.Ltd. - China Resources Youchao REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.545 | 3.568 | 3.517 | 3.542 | 3.412 | 1,515,739 |
| 2025-07-24 | 3.563 | 3.602 | 3.524 | 3.545 | 3.414 | 1,268,597 |
| 2025-07-23 | 3.601 | 3.602 | 3.511 | 3.564 | 3.433 | 2,737,529 |
| 2025-07-22 | 3.626 | 3.638 | 3.569 | 3.587 | 3.455 | 1,501,050 |
| 2025-07-21 | 3.650 | 3.653 | 3.619 | 3.627 | 3.493 | 1,603,624 |
| 2025-07-18 | 3.703 | 3.703 | 3.650 | 3.653 | 3.518 | 1,193,276 |
| 2025-07-17 | 3.705 | 3.741 | 3.691 | 3.703 | 3.567 | 1,232,478 |
| 2025-07-16 | 3.718 | 3.760 | 3.700 | 3.723 | 3.586 | 1,811,747 |
| 2025-07-15 | 3.680 | 3.733 | 3.644 | 3.731 | 3.594 | 1,981,189 |
| 2025-07-14 | 3.686 | 3.701 | 3.669 | 3.682 | 3.546 | 672,203 |
| 2025-07-11 | 3.700 | 3.766 | 3.674 | 3.704 | 3.568 | 2,635,089 |
| 2025-07-10 | 3.699 | 3.757 | 3.670 | 3.718 | 3.581 | 2,064,294 |
| 2025-07-09 | 3.750 | 3.768 | 3.665 | 3.714 | 3.577 | 3,330,769 |
| 2025-07-08 | 3.846 | 3.846 | 3.750 | 3.753 | 3.615 | 2,171,039 |
| 2025-07-07 | 3.843 | 3.847 | 3.820 | 3.830 | 3.689 | 568,952 |
| 2025-07-04 | 3.836 | 3.848 | 3.820 | 3.842 | 3.700 | 1,122,197 |
| 2025-07-03 | 3.826 | 3.885 | 3.811 | 3.836 | 3.695 | 1,577,200 |
| 2025-07-02 | 3.785 | 3.850 | 3.776 | 3.836 | 3.695 | 1,243,877 |
| 2025-07-01 | 3.800 | 3.815 | 3.773 | 3.790 | 3.650 | 1,260,095 |
| 2025-06-30 | 3.820 | 3.830 | 3.782 | 3.821 | 3.680 | 1,393,248 |
| 2025-06-27 | 3.822 | 3.824 | 3.785 | 3.820 | 3.679 | 1,799,731 |
| 2025-06-26 | 3.818 | 3.870 | 3.800 | 3.824 | 3.683 | 1,455,787 |
| 2025-06-25 | 3.837 | 3.849 | 3.797 | 3.833 | 3.692 | 856,364 |
| 2025-06-24 | 3.860 | 3.888 | 3.701 | 3.837 | 3.696 | 2,463,456 |
| 2025-06-23 | 3.840 | 3.882 | 3.830 | 3.875 | 3.732 | 1,838,336 |
| 2025-06-20 | 3.807 | 3.875 | 3.771 | 3.855 | 3.713 | 1,343,011 |
| 2025-06-19 | 3.800 | 3.878 | 3.751 | 3.816 | 3.675 | 2,496,529 |
| 2025-06-18 | 3.587 | 3.800 | 3.551 | 3.794 | 3.654 | 567,393 |
| 2025-06-17 | 3.600 | 3.655 | 3.600 | 3.646 | 3.512 | 796,695 |
| 2025-06-16 | 3.578 | 3.645 | 3.549 | 3.600 | 3.467 | 1,695,339 |
| 2025-06-13 | 3.478 | 3.580 | 3.465 | 3.577 | 3.445 | 3,736,392 |
| 2025-06-12 | 3.495 | 3.499 | 3.455 | 3.478 | 3.350 | 2,378,630 |
| 2025-06-11 | 3.486 | 3.549 | 3.448 | 3.469 | 3.341 | 2,404,554 |
| 2025-06-10 | 3.445 | 3.487 | 3.438 | 3.486 | 3.358 | 1,332,970 |
| 2025-06-09 | 3.442 | 3.469 | 3.420 | 3.438 | 3.311 | 1,495,155 |
| 2025-06-06 | 3.432 | 3.453 | 3.417 | 3.429 | 3.303 | 406,174 |
| 2025-06-05 | 3.425 | 3.460 | 3.420 | 3.430 | 3.304 | 832,076 |
| 2025-06-04 | 3.415 | 3.454 | 3.401 | 3.426 | 3.300 | 650,358 |
| 2025-06-03 | 3.412 | 3.434 | 3.398 | 3.415 | 3.289 | 1,376,090 |
| 2025-05-30 | 3.405 | 3.427 | 3.399 | 3.414 | 3.288 | 687,933 |
| 2025-05-29 | 3.436 | 3.439 | 3.400 | 3.413 | 3.287 | 1,768,411 |
| 2025-05-28 | 3.429 | 3.460 | 3.420 | 3.435 | 3.308 | 194,824 |
| 2025-05-27 | 3.463 | 3.494 | 3.421 | 3.443 | 3.316 | 589,601 |
| 2025-05-26 | 3.452 | 3.497 | 3.441 | 3.449 | 3.322 | 3,546,494 |
| 2025-05-23 | 3.450 | 3.492 | 3.402 | 3.445 | 3.318 | 1,818,173 |
| 2025-05-22 | 3.471 | 3.474 | 3.411 | 3.436 | 3.309 | 1,431,415 |
| 2025-05-21 | 3.456 | 3.500 | 3.422 | 3.474 | 3.346 | 2,161,672 |
| 2025-05-20 | 3.479 | 3.496 | 3.467 | 3.480 | 3.329 | 1,908,858 |
| 2025-05-19 | 3.479 | 3.481 | 3.438 | 3.465 | 3.314 | 2,349,916 |
| 2025-05-16 | 3.458 | 3.485 | 3.443 | 3.465 | 3.314 | 1,910,310 |
| 2025-05-15 | 3.432 | 3.457 | 3.407 | 3.457 | 3.307 | 1,204,059 |
| 2025-05-14 | 3.412 | 3.440 | 3.391 | 3.425 | 3.276 | 2,189,707 |
| 2025-05-13 | 3.370 | 3.441 | 3.342 | 3.412 | 3.263 | 2,071,725 |
| 2025-05-12 | 3.359 | 3.399 | 3.353 | 3.374 | 3.227 | 1,834,759 |
| 2025-05-09 | 3.312 | 3.374 | 3.296 | 3.359 | 3.213 | 785,320 |
| 2025-05-08 | 3.297 | 3.316 | 3.272 | 3.309 | 3.165 | 1,753,306 |
| 2025-05-07 | 3.276 | 3.313 | 3.213 | 3.296 | 3.153 | 2,146,251 |
| 2025-05-06 | 3.279 | 3.279 | 3.260 | 3.276 | 3.133 | 813,034 |
| 2025-04-30 | 3.240 | 3.275 | 3.233 | 3.260 | 3.118 | 2,216,486 |
| 2025-04-29 | 3.240 | 3.292 | 3.239 | 3.242 | 3.101 | 536,736 |
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.