Yuexiu Highway REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.140	6.151	6.110	6.123	5.082	789,344
2024-01-22	6.160	6.170	6.134	6.150	5.104	1,234,080
2024-01-19	6.139	6.191	6.104	6.166	5.118	1,217,873
2024-01-18	6.190	6.228	6.097	6.139	5.095	918,114
2024-01-17	6.111	6.200	6.111	6.190	5.138	1,397,260
2024-01-16	6.084	6.119	6.066	6.111	5.072	1,207,850
2024-01-15	6.076	6.076	6.076	6.076	5.043	0
2024-01-12	6.058	6.107	6.057	6.076	5.043	1,017,314
2024-01-11	6.090	6.090	6.053	6.086	5.051	1,247,822
2024-01-10	6.091	6.138	6.052	6.080	5.046	1,004,239
2024-01-09	6.144	6.144	6.080	6.092	5.056	2,209,119
2024-01-08	6.170	6.189	6.136	6.144	5.099	938,025
2024-01-05	6.148	6.191	6.116	6.189	5.137	2,783,933
2024-01-04	6.122	6.175	6.065	6.156	5.109	892,548
2024-01-03	6.065	6.152	6.010	6.122	5.081	1,144,534
2024-01-02	6.104	6.185	6.057	6.079	5.045	3,175,367
2023-12-29	6.054	6.145	5.990	6.134	5.091	1,668,352
2023-12-28	6.010	6.082	5.976	6.078	5.045	1,526,351
2023-12-27	6.089	6.089	6.014	6.043	5.016	1,237,269
2023-12-26	6.147	6.149	6.006	6.141	5.097	1,523,520
2023-12-25	6.183	6.183	6.000	6.153	5.107	1,756,920
2023-12-22	6.149	6.248	6.021	6.150	5.104	2,082,523
2023-12-21	5.926	6.163	5.926	6.149	5.104	1,724,584
2023-12-20	5.885	5.932	5.880	5.923	4.916	1,369,484
2023-12-19	5.924	5.924	5.868	5.887	4.886	1,165,905
2023-12-18	5.928	5.928	5.868	5.926	4.918	847,601
2023-12-15	5.908	5.930	5.869	5.929	4.921	589,825
2023-12-14	5.860	5.909	5.820	5.909	4.904	741,040
2023-12-13	5.957	5.962	5.845	5.909	4.904	1,317,530
2023-12-12	6.080	6.080	5.984	5.997	4.977	766,879
2023-12-11	6.136	6.136	6.054	6.087	5.052	1,241,588
2023-12-08	6.176	6.197	6.140	6.156	5.109	448,008
2023-12-07	6.227	6.246	6.170	6.197	5.143	669,770
2023-12-06	6.217	6.248	6.212	6.227	5.168	1,281,545
2023-12-05	6.329	6.329	6.164	6.217	5.160	465,551
2023-12-04	6.324	6.374	6.324	6.354	5.274	484,349
2023-12-01	6.290	6.335	6.266	6.324	5.130	703,316
2023-11-30	6.278	6.383	6.200	6.278	5.093	1,126,981
2023-11-29	6.276	6.278	6.207	6.278	5.093	1,043,226
2023-11-28	6.295	6.295	6.240	6.278	5.093	1,285,146
2023-11-27	6.340	6.347	6.292	6.297	5.109	1,045,809
2023-11-24	6.390	6.390	6.299	6.340	5.143	887,699
2023-11-23	6.410	6.445	6.370	6.390	5.184	978,362
2023-11-22	6.450	6.465	6.388	6.431	5.217	658,136
2023-11-21	6.485	6.485	6.445	6.453	5.235	830,856
2023-11-20	6.518	6.524	6.462	6.495	5.269	754,177
2023-11-17	6.530	6.531	6.510	6.526	5.294	558,328
2023-11-16	6.576	6.576	6.510	6.543	5.308	290,913
2023-11-15	6.586	6.611	6.575	6.579	5.337	332,140
2023-11-14	6.574	6.587	6.573	6.585	5.342	454,366
2023-11-13	6.571	6.588	6.568	6.574	5.333	279,025
2023-11-10	6.572	6.585	6.558	6.573	5.332	379,370
2023-11-09	6.538	6.572	6.525	6.571	5.331	487,716
2023-11-08	6.523	6.553	6.511	6.545	5.310	437,855
2023-11-07	6.530	6.532	6.521	6.527	5.295	498,048
2023-11-06	6.560	6.579	6.528	6.551	5.315	488,637
2023-11-03	6.552	6.586	6.532	6.553	5.316	566,357
2023-11-02	6.570	6.575	6.550	6.552	5.315	687,970
2023-11-01	6.605	6.605	6.575	6.575	5.334	764,570
2023-10-31	6.596	6.602	6.581	6.600	5.354	1,065,107

← NewerPage 12 of 20 · 1,181 trading daysOlder →

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.