HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.748	1.766	1.740	1.740	1.740	124,812
2026-07-21	1.819	1.835	1.738	1.750	1.750	1,862,237
2026-07-20	1.820	1.848	1.800	1.810	1.810	226,140
2026-07-17	1.838	1.854	1.821	1.830	1.830	166,022
2026-07-16	1.821	1.863	1.809	1.855	1.855	296,318
2026-07-15	1.857	1.857	1.835	1.838	1.838	54,307
2026-07-14	1.836	1.844	1.836	1.840	1.840	4,722
2026-07-13	1.831	1.843	1.800	1.837	1.837	164,392
2026-07-10	1.804	1.828	1.800	1.828	1.828	199,958
2026-07-09	1.820	1.837	1.788	1.820	1.820	218,532
2026-07-08	1.850	1.850	1.832	1.837	1.837	113,830
2026-07-07	1.846	1.856	1.821	1.850	1.850	703,702
2026-07-06	1.801	1.849	1.790	1.849	1.849	1,444,848
2026-07-03	1.808	1.822	1.757	1.817	1.817	344,421
2026-07-02	1.784	1.808	1.781	1.805	1.805	1,700,851
2026-07-01	1.760	1.797	1.751	1.780	1.780	641,886
2026-06-30	1.744	1.778	1.725	1.755	1.755	542,072
2026-06-29	1.768	1.768	1.749	1.760	1.760	191,065
2026-06-26	1.751	1.760	1.740	1.759	1.759	314,351
2026-06-25	1.760	1.767	1.751	1.765	1.765	1,059,942
2026-06-24	1.780	1.783	1.762	1.767	1.767	424,766
2026-06-23	1.800	1.801	1.784	1.793	1.793	96,006
2026-06-22	1.838	1.838	1.812	1.813	1.813	1,040,128
2026-06-18	1.843	1.849	1.838	1.843	1.843	224,304
2026-06-17	1.878	1.878	1.855	1.860	1.860	62,959
2026-06-16	1.859	1.896	1.859	1.861	1.861	94,325
2026-06-15	1.883	1.883	1.853	1.859	1.859	86,962
2026-06-12	1.875	1.916	1.874	1.883	1.883	412,600
2026-06-11	1.880	1.910	1.868	1.875	1.851	88,400
2026-06-10	1.910	1.910	1.872	1.880	1.856	726,444
2026-06-09	1.923	1.930	1.910	1.910	1.885	688,496
2026-06-08	1.922	1.924	1.916	1.920	1.895	165,911
2026-06-05	1.923	1.928	1.919	1.928	1.903	83,745
2026-06-04	1.918	1.950	1.862	1.923	1.898	161,517
2026-06-03	1.912	1.912	1.900	1.906	1.881	75,692
2026-06-02	1.917	1.917	1.895	1.911	1.886	215,107
2026-06-01	1.886	1.917	1.874	1.915	1.890	197,674
2026-05-29	2.020	2.020	1.850	1.882	1.858	123,436
2026-05-28	1.861	1.866	1.857	1.858	1.834	78,770
2026-05-27	1.909	1.909	1.800	1.867	1.843	909,831
2026-05-26	1.930	1.930	1.908	1.909	1.884	739,511
2026-05-25	1.923	1.926	1.918	1.918	1.893	147,844
2026-05-22	1.930	1.930	1.917	1.926	1.901	119,032
2026-05-21	1.950	1.950	1.927	1.929	1.904	1,179,719
2026-05-20	1.984	2.050	1.950	1.955	1.930	714,704
2026-05-19	1.919	1.972	1.919	1.972	1.947	290,464
2026-05-18	1.915	1.915	1.890	1.909	1.884	198,210
2026-05-15	1.939	1.939	1.909	1.912	1.887	1,203,596
2026-05-14	1.963	1.977	1.930	1.935	1.910	1,319,226
2026-05-13	1.999	1.999	1.947	1.967	1.942	1,253,781
2026-05-12	2.034	2.034	1.993	2.020	1.994	2,591,025
2026-05-11	2.045	2.045	2.026	2.034	1.982	393,417
2026-05-08	2.041	2.046	2.027	2.042	1.990	844,398
2026-05-07	2.063	2.065	2.031	2.040	1.988	654,773
2026-05-06	2.060	2.061	2.054	2.060	2.008	281,633
2026-04-30	2.055	2.058	2.046	2.058	2.006	293,285
2026-04-29	2.051	2.065	2.050	2.065	2.012	124,325
2026-04-28	2.063	2.063	2.050	2.055	2.003	113,600
2026-04-27	2.057	2.057	2.049	2.057	2.005	169,237
2026-04-24	2.047	2.064	2.046	2.063	2.010	312,342

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0243 CNY
2026-05-12	0.0259 CNY
2025-12-02	0.0539 CNY
2025-06-13	0.0269 CNY
2025-04-18	0.0284 CNY
2024-11-27	0.0285 CNY
2024-08-15	0.0280 CNY
2024-06-06	0.0295 CNY
2024-04-23	0.0300 CNY
2024-01-24	0.0306 CNY
2023-08-23	0.0653 CNY

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