HEDA REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.593	2.593	2.593	2.593	2.460	0
2025-10-23	2.230	2.254	2.230	2.248	2.133	348,099
2025-10-22	2.234	2.242	2.209	2.242	2.128	673,544
2025-10-21	2.251	2.264	2.236	2.243	2.129	885,992
2025-10-20	2.266	2.284	2.252	2.259	2.144	1,107,308
2025-10-17	2.289	2.294	2.260	2.277	2.161	1,470,537
2025-10-16	2.296	2.297	2.285	2.292	2.175	310,177
2025-10-15	2.291	2.304	2.289	2.296	2.179	483,070
2025-10-14	2.294	2.301	2.293	2.299	2.182	66,247
2025-10-13	2.298	2.313	2.293	2.300	2.183	1,573,630
2025-10-10	2.297	2.313	2.297	2.302	2.185	690,185
2025-10-09	2.315	2.316	2.304	2.309	2.191	400,446
2025-09-30	2.297	2.316	2.297	2.314	2.196	333,662
2025-09-29	2.302	2.308	2.298	2.308	2.190	886,186
2025-09-26	2.308	2.308	2.297	2.307	2.189	336,727
2025-09-25	2.307	2.313	2.297	2.308	2.190	801,484
2025-09-24	2.313	2.320	2.302	2.320	2.202	705,821
2025-09-23	2.312	2.313	2.301	2.313	2.195	220,106
2025-09-22	2.318	2.318	2.306	2.315	2.197	284,629
2025-09-19	2.325	2.325	2.316	2.320	2.202	163,828
2025-09-18	2.321	2.329	2.310	2.325	2.206	697,245
2025-09-17	2.306	2.326	2.305	2.321	2.203	777,650
2025-09-16	2.311	2.315	2.301	2.315	2.197	1,176,833
2025-09-15	2.316	2.320	2.310	2.311	2.193	120,670
2025-09-12	2.318	2.327	2.314	2.318	2.200	401,248
2025-09-11	2.319	2.327	2.317	2.325	2.206	75,727
2025-09-10	2.338	2.338	2.318	2.329	2.210	517,400
2025-09-09	2.330	2.340	2.330	2.336	2.217	1,428,104
2025-09-08	2.332	2.332	2.322	2.330	2.211	688,031
2025-09-05	2.329	2.336	2.326	2.336	2.217	1,122,315
2025-09-04	2.340	2.340	2.327	2.336	2.217	733,460
2025-09-03	2.331	2.340	2.324	2.340	2.221	4,417,725
2025-09-02	2.330	2.345	2.319	2.334	2.215	1,943,985
2025-09-01	2.323	2.330	2.318	2.330	2.211	1,890,962
2025-08-29	2.330	2.330	2.320	2.330	2.211	907,980
2025-08-28	2.339	2.340	2.313	2.335	2.216	901,217
2025-08-27	2.370	2.370	2.346	2.350	2.230	1,085,969
2025-08-26	2.316	2.376	2.316	2.362	2.242	1,682,094
2025-08-25	2.303	2.326	2.297	2.315	2.197	1,337,323
2025-08-22	2.326	2.344	2.300	2.303	2.186	1,105,404
2025-08-21	2.316	2.324	2.306	2.310	2.192	2,741,770
2025-08-20	2.286	2.316	2.285	2.306	2.188	2,093,966
2025-08-19	2.297	2.300	2.270	2.285	2.169	2,607,707
2025-08-18	2.342	2.345	2.285	2.297	2.180	4,226,048
2025-08-15	2.341	2.354	2.320	2.341	2.222	1,525,407
2025-08-14	2.355	2.355	2.346	2.350	2.230	842,786
2025-08-13	2.346	2.353	2.346	2.352	2.232	198,719
2025-08-12	2.360	2.360	2.345	2.352	2.232	1,518,140
2025-08-11	2.356	2.358	2.348	2.353	2.233	187,916
2025-08-08	2.373	2.380	2.347	2.356	2.236	3,010,139
2025-08-07	2.366	2.377	2.366	2.373	2.252	179,800
2025-08-06	2.378	2.381	2.368	2.377	2.256	921,555
2025-08-05	2.388	2.393	2.373	2.381	2.260	1,661,452
2025-08-04	2.396	2.396	2.382	2.391	2.269	1,065,677
2025-08-01	2.402	2.405	2.384	2.391	2.269	2,799,827
2025-07-31	2.396	2.403	2.389	2.395	2.273	1,935,018
2025-07-30	2.394	2.398	2.389	2.396	2.274	1,239,836
2025-07-29	2.406	2.406	2.392	2.394	2.272	397,597
2025-07-28	2.396	2.406	2.391	2.406	2.283	1,172,382
2025-07-25	2.399	2.400	2.384	2.398	2.276	1,155,000

← NewerPage 5 of 16 · 930 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.