Yuexiu Highway REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.913 | 6.946 | 6.900 | 6.920 | 5.850 | 1,130,924 |
| 2024-04-25 | 6.844 | 6.974 | 6.844 | 6.915 | 5.846 | 1,103,378 |
| 2024-04-24 | 6.883 | 6.896 | 6.858 | 6.884 | 5.820 | 545,263 |
| 2024-04-23 | 6.890 | 6.979 | 6.814 | 6.897 | 5.831 | 766,619 |
| 2024-04-22 | 6.899 | 6.917 | 6.817 | 6.897 | 5.831 | 785,886 |
| 2024-04-19 | 6.875 | 6.979 | 6.840 | 6.899 | 5.833 | 447,162 |
| 2024-04-18 | 6.930 | 6.935 | 6.850 | 6.880 | 5.817 | 430,018 |
| 2024-04-17 | 6.872 | 6.930 | 6.871 | 6.910 | 5.842 | 1,000,690 |
| 2024-04-16 | 6.868 | 6.872 | 6.750 | 6.872 | 5.810 | 671,556 |
| 2024-04-15 | 6.950 | 6.950 | 6.811 | 6.872 | 5.810 | 684,999 |
| 2024-04-12 | 7.072 | 7.072 | 6.880 | 6.938 | 5.866 | 589,615 |
| 2024-04-11 | 7.152 | 7.215 | 7.100 | 7.117 | 6.017 | 1,701,186 |
| 2024-04-10 | 7.148 | 7.175 | 7.120 | 7.150 | 5.934 | 2,374,545 |
| 2024-04-09 | 7.071 | 7.199 | 7.071 | 7.150 | 5.934 | 2,650,262 |
| 2024-04-08 | 7.020 | 7.120 | 7.000 | 7.071 | 5.869 | 1,646,678 |
| 2024-04-03 | 6.930 | 7.080 | 6.930 | 7.020 | 5.826 | 879,292 |
| 2024-04-02 | 6.895 | 7.032 | 6.864 | 6.930 | 5.752 | 461,551 |
| 2024-04-01 | 6.842 | 6.903 | 6.802 | 6.895 | 5.723 | 386,946 |
| 2024-03-29 | 6.825 | 6.876 | 6.801 | 6.842 | 5.679 | 102,791 |
| 2024-03-28 | 6.880 | 6.915 | 6.798 | 6.842 | 5.679 | 421,358 |
| 2024-03-27 | 6.833 | 6.919 | 6.818 | 6.880 | 5.710 | 1,115,373 |
| 2024-03-26 | 6.870 | 6.965 | 6.830 | 6.833 | 5.671 | 429,618 |
| 2024-03-25 | 6.950 | 6.978 | 6.820 | 6.877 | 5.708 | 449,743 |
| 2024-03-22 | 6.950 | 6.990 | 6.849 | 6.919 | 5.743 | 412,202 |
| 2024-03-21 | 7.045 | 7.045 | 6.953 | 6.990 | 5.802 | 559,429 |
| 2024-03-20 | 7.068 | 7.099 | 7.006 | 7.045 | 5.847 | 427,414 |
| 2024-03-19 | 7.090 | 7.180 | 7.040 | 7.100 | 5.893 | 479,291 |
| 2024-03-18 | 7.076 | 7.119 | 7.076 | 7.100 | 5.893 | 359,490 |
| 2024-03-15 | 7.045 | 7.090 | 7.008 | 7.076 | 5.873 | 755,136 |
| 2024-03-14 | 7.151 | 7.151 | 7.025 | 7.048 | 5.850 | 1,103,612 |
| 2024-03-13 | 7.127 | 7.160 | 7.025 | 7.160 | 5.943 | 888,117 |
| 2024-03-12 | 7.122 | 7.134 | 7.089 | 7.134 | 5.921 | 832,482 |
| 2024-03-11 | 7.141 | 7.167 | 7.067 | 7.140 | 5.926 | 1,448,013 |
| 2024-03-08 | 7.159 | 7.174 | 7.117 | 7.141 | 5.927 | 1,566,986 |
| 2024-03-07 | 7.210 | 7.257 | 7.157 | 7.160 | 5.943 | 1,206,893 |
| 2024-03-06 | 7.217 | 7.281 | 7.190 | 7.211 | 5.985 | 2,021,844 |
| 2024-03-05 | 7.240 | 7.303 | 7.190 | 7.260 | 6.026 | 2,787,052 |
| 2024-03-04 | 7.180 | 7.318 | 7.130 | 7.240 | 6.009 | 1,463,398 |
| 2024-03-01 | 7.067 | 7.185 | 7.027 | 7.184 | 5.963 | 1,481,501 |
| 2024-02-29 | 6.980 | 7.350 | 6.901 | 7.067 | 5.865 | 1,859,740 |
| 2024-02-28 | 7.116 | 7.116 | 6.816 | 7.020 | 5.826 | 1,635,121 |
| 2024-02-27 | 7.180 | 7.228 | 6.918 | 7.117 | 5.907 | 1,704,463 |
| 2024-02-26 | 6.921 | 7.203 | 6.920 | 7.178 | 5.958 | 2,283,061 |
| 2024-02-23 | 6.808 | 6.926 | 6.808 | 6.921 | 5.744 | 1,323,791 |
| 2024-02-22 | 6.715 | 6.858 | 6.715 | 6.809 | 5.651 | 1,396,526 |
| 2024-02-21 | 6.733 | 6.785 | 6.670 | 6.763 | 5.613 | 1,599,720 |
| 2024-02-20 | 6.606 | 6.815 | 6.539 | 6.734 | 5.589 | 1,803,424 |
| 2024-02-19 | 6.370 | 6.627 | 6.370 | 6.605 | 5.482 | 1,238,327 |
| 2024-02-08 | 6.248 | 6.425 | 6.202 | 6.375 | 5.291 | 830,446 |
| 2024-02-07 | 6.130 | 6.230 | 6.113 | 6.221 | 5.163 | 850,186 |
| 2024-02-06 | 6.081 | 6.130 | 6.036 | 6.126 | 5.084 | 803,301 |
| 2024-02-05 | 6.078 | 6.086 | 6.078 | 6.082 | 5.048 | 1,173,191 |
| 2024-02-02 | 6.081 | 6.100 | 6.070 | 6.084 | 5.050 | 1,017,579 |
| 2024-02-01 | 6.078 | 6.098 | 6.070 | 6.089 | 5.054 | 906,650 |
| 2024-01-31 | 6.094 | 6.108 | 6.079 | 6.083 | 5.049 | 1,832,000 |
| 2024-01-30 | 6.081 | 6.133 | 6.080 | 6.097 | 5.060 | 1,298,292 |
| 2024-01-29 | 6.132 | 6.133 | 6.105 | 6.110 | 5.071 | 1,444,718 |
| 2024-01-26 | 6.155 | 6.183 | 6.124 | 6.132 | 5.089 | 844,536 |
| 2024-01-25 | 6.123 | 6.156 | 6.111 | 6.132 | 5.089 | 918,014 |
| 2024-01-24 | 6.093 | 6.199 | 6.085 | 6.123 | 5.082 | 665,579 |
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.