HEDA REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.575 | 1.585 | 1.575 | 1.582 | 1.582 | 194,272 |
| 2026-10-20 | 1.588 | 1.591 | 1.568 | 1.587 | 1.587 | 1,945,557 |
| 2026-10-19 | 1.588 | 1.597 | 1.560 | 1.587 | 1.587 | 1,333,542 |
| 2026-10-16 | 1.575 | 1.596 | 1.575 | 1.591 | 1.591 | 1,234,094 |
| 2026-10-15 | 1.591 | 1.591 | 1.591 | 1.591 | 1.591 | 1,234,094 |
| 2026-10-14 | 1.541 | 1.570 | 1.536 | 1.569 | 1.569 | 1,129,415 |
| 2026-10-13 | 1.565 | 1.565 | 1.530 | 1.561 | 1.561 | 1,555,603 |
| 2026-10-12 | 1.546 | 1.564 | 1.545 | 1.564 | 1.564 | 865,511 |
| 2026-10-09 | 1.539 | 1.546 | 1.536 | 1.545 | 1.545 | 633,500 |
| 2026-10-08 | 1.545 | 1.552 | 1.527 | 1.543 | 1.543 | 395,138 |
| 2026-09-30 | 1.530 | 1.552 | 1.522 | 1.544 | 1.544 | 1,256,914 |
| 2026-09-29 | 1.530 | 1.535 | 1.518 | 1.533 | 1.533 | 1,339,326 |
| 2026-09-28 | 1.550 | 1.554 | 1.530 | 1.536 | 1.536 | 470,981 |
| 2026-09-24 | 1.555 | 1.557 | 1.542 | 1.550 | 1.550 | 387,955 |
| 2026-09-23 | 1.556 | 1.557 | 1.543 | 1.554 | 1.554 | 1,493,000 |
| 2026-09-22 | 1.565 | 1.565 | 1.550 | 1.554 | 1.554 | 293,200 |
| 2026-09-21 | 1.560 | 1.579 | 1.551 | 1.559 | 1.559 | 1,309,824 |
| 2026-09-18 | 1.582 | 1.583 | 1.559 | 1.574 | 1.574 | 896,074 |
| 2026-09-17 | 1.559 | 1.579 | 1.556 | 1.577 | 1.577 | 509,507 |
| 2026-09-16 | 1.560 | 1.572 | 1.559 | 1.567 | 1.567 | 407,911 |
| 2026-09-15 | 1.583 | 1.583 | 1.566 | 1.574 | 1.574 | 263,600 |
| 2026-09-14 | 1.587 | 1.587 | 1.563 | 1.571 | 1.571 | 963,200 |
| 2026-09-11 | 1.590 | 1.590 | 1.559 | 1.590 | 1.590 | 1,028,156 |
| 2026-09-10 | 1.601 | 1.609 | 1.583 | 1.592 | 1.592 | 894,662 |
| 2026-09-09 | 1.601 | 1.620 | 1.600 | 1.607 | 1.607 | 1,454,351 |
| 2026-09-08 | 1.633 | 1.633 | 1.604 | 1.612 | 1.612 | 952,203 |
| 2026-09-07 | 1.675 | 1.675 | 1.618 | 1.639 | 1.639 | 2,060,600 |
| 2026-09-04 | 1.684 | 1.690 | 1.645 | 1.671 | 1.671 | 2,614,784 |
| 2026-09-03 | 1.719 | 1.719 | 1.672 | 1.690 | 1.690 | 1,921,812 |
| 2026-09-02 | 1.733 | 1.767 | 1.671 | 1.730 | 1.730 | 3,204,267 |
| 2026-09-01 | 1.762 | 1.775 | 1.730 | 1.740 | 1.740 | 391,800 |
| 2026-08-31 | 1.750 | 1.760 | 1.735 | 1.750 | 1.750 | 1,824,196 |
| 2026-08-28 | 1.761 | 1.770 | 1.723 | 1.762 | 1.762 | 1,798,600 |
| 2026-08-27 | 1.778 | 1.811 | 1.735 | 1.774 | 1.774 | 2,790,036 |
| 2026-08-26 | 1.760 | 1.778 | 1.736 | 1.778 | 1.778 | 1,190,088 |
| 2026-08-25 | 1.759 | 1.768 | 1.740 | 1.746 | 1.746 | 1,107,304 |
| 2026-08-24 | 1.772 | 1.780 | 1.735 | 1.767 | 1.767 | 3,178,169 |
| 2026-08-21 | 1.806 | 1.810 | 1.758 | 1.783 | 1.783 | 3,311,346 |
| 2026-08-20 | 1.787 | 1.815 | 1.773 | 1.796 | 1.796 | 1,111,018 |
| 2026-08-19 | 1.760 | 1.816 | 1.760 | 1.801 | 1.801 | 2,467,702 |
| 2026-08-18 | 1.794 | 1.818 | 1.759 | 1.793 | 1.793 | 5,492,395 |
| 2026-08-17 | 1.788 | 1.819 | 1.788 | 1.810 | 1.810 | 117,988 |
| 2026-08-14 | 1.803 | 1.813 | 1.781 | 1.803 | 1.803 | 347,688 |
| 2026-08-13 | 1.800 | 1.823 | 1.790 | 1.803 | 1.803 | 522,993 |
| 2026-08-12 | 1.814 | 1.824 | 1.790 | 1.797 | 1.797 | 332,834 |
| 2026-08-11 | 1.806 | 1.806 | 1.795 | 1.798 | 1.798 | 401,963 |
| 2026-08-10 | 1.810 | 1.812 | 1.804 | 1.807 | 1.807 | 218,848 |
| 2026-08-07 | 1.769 | 1.800 | 1.769 | 1.794 | 1.794 | 176,339 |
| 2026-08-06 | 1.772 | 1.772 | 1.763 | 1.769 | 1.769 | 54,161 |
| 2026-08-05 | 1.773 | 1.773 | 1.750 | 1.757 | 1.757 | 586,576 |
| 2026-08-04 | 1.765 | 1.795 | 1.765 | 1.770 | 1.770 | 850,837 |
| 2026-08-03 | 1.797 | 1.797 | 1.773 | 1.780 | 1.780 | 280,500 |
| 2026-07-31 | 1.735 | 1.781 | 1.735 | 1.781 | 1.781 | 253,611 |
| 2026-07-30 | 1.751 | 1.767 | 1.750 | 1.753 | 1.753 | 61,566 |
| 2026-07-29 | 1.750 | 1.750 | 1.726 | 1.735 | 1.735 | 107,115 |
| 2026-07-28 | 1.726 | 1.727 | 1.726 | 1.727 | 1.727 | 19,404 |
| 2026-07-27 | 1.731 | 1.736 | 1.731 | 1.734 | 1.734 | 121,412 |
| 2026-07-24 | 1.723 | 1.755 | 1.723 | 1.735 | 1.735 | 157,918 |
| 2026-07-23 | 1.756 | 1.756 | 1.731 | 1.739 | 1.739 | 465,192 |
| 2026-07-22 | 1.748 | 1.766 | 1.740 | 1.740 | 1.740 | 124,812 |
Page 1 of 16 · 929 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.