Yuexiu Highway REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.750 | 6.769 | 6.730 | 6.733 | 5.787 | 230,359 |
| 2024-07-24 | 6.771 | 6.785 | 6.752 | 6.769 | 5.818 | 181,718 |
| 2024-07-23 | 6.761 | 6.800 | 6.748 | 6.772 | 5.820 | 1,139,483 |
| 2024-07-22 | 6.771 | 6.800 | 6.771 | 6.800 | 5.844 | 539,499 |
| 2024-07-19 | 6.810 | 6.810 | 6.761 | 6.800 | 5.844 | 872,034 |
| 2024-07-18 | 6.796 | 6.839 | 6.788 | 6.811 | 5.854 | 963,044 |
| 2024-07-17 | 6.820 | 6.820 | 6.794 | 6.816 | 5.858 | 997,210 |
| 2024-07-16 | 6.855 | 6.888 | 6.787 | 6.820 | 5.862 | 2,043,493 |
| 2024-07-15 | 6.810 | 6.850 | 6.790 | 6.849 | 5.887 | 1,169,615 |
| 2024-07-12 | 6.821 | 6.857 | 6.814 | 6.833 | 5.873 | 700,959 |
| 2024-07-11 | 6.856 | 6.856 | 6.812 | 6.840 | 5.879 | 765,298 |
| 2024-07-10 | 6.880 | 6.888 | 6.815 | 6.857 | 5.893 | 1,103,509 |
| 2024-07-09 | 6.843 | 6.868 | 6.812 | 6.863 | 5.899 | 542,879 |
| 2024-07-08 | 6.861 | 6.890 | 6.799 | 6.860 | 5.896 | 892,308 |
| 2024-07-05 | 6.898 | 6.909 | 6.868 | 6.895 | 5.926 | 2,025,055 |
| 2024-07-04 | 6.855 | 6.902 | 6.820 | 6.898 | 5.929 | 696,933 |
| 2024-07-03 | 6.830 | 6.860 | 6.820 | 6.860 | 5.896 | 722,542 |
| 2024-07-02 | 6.791 | 6.838 | 6.791 | 6.831 | 5.871 | 1,469,869 |
| 2024-07-01 | 6.806 | 6.835 | 6.780 | 6.830 | 5.870 | 535,321 |
| 2024-06-28 | 6.793 | 6.888 | 6.793 | 6.809 | 5.852 | 511,927 |
| 2024-06-27 | 6.741 | 6.836 | 6.741 | 6.817 | 5.859 | 836,297 |
| 2024-06-26 | 6.764 | 6.781 | 6.722 | 6.781 | 5.828 | 388,318 |
| 2024-06-25 | 6.788 | 6.807 | 6.759 | 6.770 | 5.819 | 517,175 |
| 2024-06-24 | 6.784 | 6.788 | 6.772 | 6.788 | 5.834 | 476,709 |
| 2024-06-21 | 6.708 | 6.776 | 6.707 | 6.776 | 5.824 | 602,354 |
| 2024-06-20 | 6.730 | 6.745 | 6.714 | 6.744 | 5.796 | 403,355 |
| 2024-06-19 | 6.780 | 6.840 | 6.730 | 6.746 | 5.798 | 718,587 |
| 2024-06-18 | 6.784 | 6.800 | 6.771 | 6.780 | 5.827 | 696,530 |
| 2024-06-17 | 6.810 | 6.836 | 6.777 | 6.797 | 5.842 | 228,750 |
| 2024-06-14 | 6.810 | 6.838 | 6.780 | 6.817 | 5.859 | 531,734 |
| 2024-06-13 | 6.796 | 6.823 | 6.770 | 6.810 | 5.853 | 644,404 |
| 2024-06-12 | 6.780 | 6.822 | 6.767 | 6.800 | 5.844 | 266,622 |
| 2024-06-11 | 6.880 | 6.880 | 6.739 | 6.780 | 5.827 | 328,976 |
| 2024-06-07 | 6.936 | 7.040 | 6.896 | 6.923 | 5.950 | 1,339,049 |
| 2024-06-06 | 6.930 | 6.955 | 6.900 | 6.936 | 5.864 | 1,662,137 |
| 2024-06-05 | 6.813 | 6.940 | 6.813 | 6.931 | 5.860 | 1,458,528 |
| 2024-06-04 | 6.790 | 6.821 | 6.701 | 6.810 | 5.757 | 1,328,558 |
| 2024-06-03 | 6.814 | 6.853 | 6.780 | 6.790 | 5.740 | 2,212,367 |
| 2024-05-31 | 6.859 | 6.859 | 6.794 | 6.854 | 5.795 | 1,316,522 |
| 2024-05-30 | 6.800 | 6.849 | 6.800 | 6.849 | 5.790 | 681,367 |
| 2024-05-29 | 6.783 | 6.850 | 6.767 | 6.820 | 5.766 | 1,405,754 |
| 2024-05-28 | 6.866 | 6.866 | 6.738 | 6.784 | 5.735 | 564,491 |
| 2024-05-27 | 6.798 | 6.840 | 6.790 | 6.795 | 5.745 | 255,226 |
| 2024-05-24 | 6.785 | 6.799 | 6.724 | 6.798 | 5.747 | 311,847 |
| 2024-05-23 | 6.770 | 6.787 | 6.725 | 6.762 | 5.717 | 189,556 |
| 2024-05-22 | 6.788 | 6.850 | 6.770 | 6.778 | 5.730 | 305,277 |
| 2024-05-21 | 6.775 | 6.830 | 6.751 | 6.792 | 5.742 | 277,011 |
| 2024-05-20 | 6.770 | 6.822 | 6.770 | 6.776 | 5.729 | 330,484 |
| 2024-05-17 | 6.805 | 6.825 | 6.789 | 6.808 | 5.756 | 170,398 |
| 2024-05-16 | 6.738 | 6.805 | 6.720 | 6.805 | 5.753 | 821,761 |
| 2024-05-15 | 6.757 | 6.768 | 6.720 | 6.749 | 5.706 | 720,464 |
| 2024-05-14 | 6.722 | 6.804 | 6.720 | 6.768 | 5.722 | 746,194 |
| 2024-05-13 | 6.778 | 6.779 | 6.713 | 6.749 | 5.706 | 1,238,321 |
| 2024-05-10 | 6.835 | 6.840 | 6.760 | 6.780 | 5.732 | 654,961 |
| 2024-05-09 | 6.831 | 6.886 | 6.831 | 6.835 | 5.779 | 763,977 |
| 2024-05-08 | 6.872 | 6.929 | 6.850 | 6.867 | 5.806 | 538,957 |
| 2024-05-07 | 6.911 | 6.916 | 6.850 | 6.912 | 5.844 | 490,430 |
| 2024-05-06 | 6.885 | 6.930 | 6.885 | 6.910 | 5.842 | 764,590 |
| 2024-04-30 | 6.851 | 6.912 | 6.822 | 6.885 | 5.821 | 540,387 |
| 2024-04-29 | 6.916 | 6.932 | 6.820 | 6.851 | 5.792 | 556,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0963 CNY |
| 2026-05-22 | 0.1742 CNY |
| 2025-12-09 | 0.1146 CNY |
| 2025-09-12 | 0.0954 CNY |
| 2025-07-11 | 0.0897 CNY |
| 2025-05-12 | 0.0820 CNY |
| 2024-12-06 | 0.1262 CNY |
| 2024-08-30 | 0.1050 CNY |
| 2024-06-07 | 0.1133 CNY |
| 2024-04-11 | 0.1308 CNY |
| 2023-12-04 | 0.1425 CNY |
| 2023-08-23 | 0.1259 CNY |
| 2023-05-23 | 0.2446 CNY |
| 2023-01-03 | 0.1270 CNY |
| 2022-09-27 | 0.1107 CNY |
| 2022-07-20 | 0.1490 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.