Huaxia Fund Management Co.Ltd. - China Resources Youchao REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.258 | 3.258 | 3.230 | 3.240 | 3.099 | 689,749 |
| 2025-04-25 | 3.250 | 3.260 | 3.223 | 3.259 | 3.117 | 2,053,764 |
| 2025-04-24 | 3.293 | 3.310 | 3.216 | 3.250 | 3.109 | 4,293,904 |
| 2025-04-23 | 3.285 | 3.309 | 3.277 | 3.290 | 3.147 | 447,432 |
| 2025-04-22 | 3.292 | 3.313 | 3.276 | 3.297 | 3.153 | 1,944,746 |
| 2025-04-21 | 3.309 | 3.309 | 3.274 | 3.305 | 3.161 | 1,104,602 |
| 2025-04-18 | 3.321 | 3.330 | 3.311 | 3.320 | 3.175 | 316,998 |
| 2025-04-17 | 3.308 | 3.330 | 3.303 | 3.327 | 3.182 | 2,113,073 |
| 2025-04-16 | 3.324 | 3.324 | 3.307 | 3.310 | 3.166 | 3,000,804 |
| 2025-04-15 | 3.287 | 3.312 | 3.275 | 3.311 | 3.167 | 872,461 |
| 2025-04-14 | 3.283 | 3.349 | 3.268 | 3.292 | 3.149 | 2,793,882 |
| 2025-04-11 | 3.253 | 3.320 | 3.253 | 3.286 | 3.143 | 3,063,223 |
| 2025-04-10 | 3.222 | 3.267 | 3.187 | 3.267 | 3.125 | 1,537,927 |
| 2025-04-09 | 3.242 | 3.263 | 3.201 | 3.224 | 3.084 | 1,452,197 |
| 2025-04-08 | 3.298 | 3.310 | 3.215 | 3.241 | 3.100 | 1,814,812 |
| 2025-04-07 | 3.300 | 3.528 | 3.264 | 3.283 | 3.140 | 3,322,253 |
| 2025-04-03 | 3.211 | 3.340 | 3.211 | 3.296 | 3.153 | 1,501,650 |
| 2025-04-02 | 3.295 | 3.295 | 3.196 | 3.215 | 3.075 | 1,577,446 |
| 2025-04-01 | 3.195 | 3.222 | 3.157 | 3.200 | 3.061 | 2,591,454 |
| 2025-03-31 | 3.194 | 3.220 | 3.138 | 3.195 | 3.056 | 4,132,097 |
| 2025-03-28 | 3.117 | 3.225 | 3.117 | 3.194 | 3.055 | 1,119,033 |
| 2025-03-27 | 3.100 | 3.153 | 3.089 | 3.117 | 2.981 | 2,863,903 |
| 2025-03-26 | 3.107 | 3.124 | 3.083 | 3.100 | 2.965 | 2,373,842 |
| 2025-03-25 | 3.067 | 3.116 | 3.040 | 3.108 | 2.973 | 1,844,797 |
| 2025-03-24 | 3.052 | 3.074 | 3.039 | 3.070 | 2.936 | 1,791,964 |
| 2025-03-21 | 3.092 | 3.108 | 3.051 | 3.052 | 2.919 | 2,707,615 |
| 2025-03-20 | 3.088 | 3.120 | 3.073 | 3.092 | 2.957 | 3,140,317 |
| 2025-03-19 | 3.029 | 3.107 | 3.025 | 3.088 | 2.954 | 3,394,624 |
| 2025-03-18 | 2.990 | 3.037 | 2.990 | 3.029 | 2.897 | 3,353,631 |
| 2025-03-17 | 3.001 | 3.016 | 2.987 | 2.992 | 2.862 | 906,416 |
| 2025-03-14 | 3.029 | 3.029 | 2.983 | 3.001 | 2.870 | 2,542,663 |
| 2025-03-13 | 2.993 | 3.020 | 2.984 | 3.000 | 2.869 | 6,871,309 |
| 2025-03-12 | 3.033 | 3.048 | 2.967 | 3.002 | 2.871 | 5,697,875 |
| 2025-03-11 | 3.067 | 3.067 | 3.030 | 3.033 | 2.901 | 2,765,684 |
| 2025-03-10 | 3.079 | 3.079 | 3.030 | 3.067 | 2.934 | 3,157,641 |
| 2025-03-07 | 3.062 | 3.099 | 3.006 | 3.069 | 2.935 | 5,142,788 |
| 2025-03-06 | 3.095 | 3.100 | 3.055 | 3.061 | 2.928 | 3,852,406 |
| 2025-03-05 | 3.110 | 3.110 | 3.080 | 3.100 | 2.965 | 3,810,504 |
| 2025-03-04 | 3.121 | 3.163 | 3.115 | 3.116 | 2.980 | 3,878,004 |
| 2025-03-03 | 3.094 | 3.115 | 3.050 | 3.112 | 2.977 | 1,023,102 |
| 2025-02-28 | 3.096 | 3.096 | 3.052 | 3.084 | 2.950 | 2,678,251 |
| 2025-02-27 | 3.109 | 3.118 | 3.066 | 3.096 | 2.961 | 3,682,781 |
| 2025-02-26 | 3.078 | 3.120 | 3.045 | 3.118 | 2.982 | 3,913,962 |
| 2025-02-25 | 3.125 | 3.125 | 3.050 | 3.085 | 2.951 | 1,857,297 |
| 2025-02-24 | 3.150 | 3.189 | 3.120 | 3.150 | 2.989 | 3,875,941 |
| 2025-02-21 | 3.145 | 3.219 | 3.145 | 3.158 | 2.997 | 5,809,825 |
| 2025-02-20 | 3.099 | 3.178 | 3.099 | 3.139 | 2.979 | 5,110,103 |
| 2025-02-19 | 3.099 | 3.105 | 3.089 | 3.098 | 2.940 | 3,037,496 |
| 2025-02-18 | 3.101 | 3.140 | 3.090 | 3.100 | 2.942 | 3,079,317 |
| 2025-02-17 | 3.080 | 3.163 | 3.068 | 3.101 | 2.943 | 1,623,147 |
| 2025-02-14 | 3.070 | 3.117 | 3.003 | 3.080 | 2.923 | 5,082,255 |
| 2025-02-13 | 3.191 | 3.191 | 3.065 | 3.070 | 2.913 | 2,378,794 |
| 2025-02-12 | 3.275 | 3.319 | 3.156 | 3.191 | 3.028 | 3,052,697 |
| 2025-02-11 | 3.157 | 3.305 | 3.132 | 3.275 | 3.108 | 2,494,532 |
| 2025-02-10 | 3.146 | 3.160 | 3.146 | 3.157 | 2.996 | 2,994,751 |
| 2025-02-07 | 3.196 | 3.196 | 3.129 | 3.148 | 2.987 | 921,934 |
| 2025-02-06 | 3.124 | 3.170 | 3.124 | 3.146 | 2.986 | 2,456,367 |
| 2025-02-05 | 3.093 | 3.128 | 3.066 | 3.119 | 2.960 | 885,252 |
| 2025-01-27 | 3.081 | 3.100 | 3.074 | 3.077 | 2.920 | 855,012 |
| 2025-01-24 | 3.100 | 3.114 | 3.078 | 3.079 | 2.922 | 2,472,410 |
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.