Yuexiu Highway REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.601	6.630	6.580	6.596	5.351	617,717
2023-10-27	6.660	6.662	6.620	6.639	5.386	336,064
2023-10-26	6.622	6.660	6.577	6.660	5.403	380,005
2023-10-25	6.616	6.695	6.616	6.655	5.399	675,350
2023-10-24	6.604	6.619	6.543	6.616	5.367	1,180,769
2023-10-23	6.720	6.776	6.518	6.617	5.368	1,506,512
2023-10-20	6.680	6.720	6.617	6.720	5.452	482,266
2023-10-19	6.728	6.731	6.701	6.713	5.446	280,579
2023-10-18	6.755	6.780	6.700	6.728	5.458	968,098
2023-10-17	6.695	6.791	6.695	6.780	5.500	905,115
2023-10-16	6.745	6.752	6.729	6.734	5.463	658,442
2023-10-13	6.745	6.779	6.740	6.745	5.472	386,911
2023-10-12	6.733	6.767	6.733	6.745	5.472	992,974
2023-10-11	6.750	6.750	6.730	6.733	5.462	490,141
2023-10-10	6.799	6.799	6.760	6.774	5.496	384,899
2023-10-09	6.820	6.820	6.780	6.799	5.516	370,462
2023-09-28	6.800	6.856	6.798	6.820	5.533	492,289
2023-09-27	6.810	6.837	6.810	6.818	5.531	315,709
2023-09-26	6.852	6.852	6.800	6.850	5.557	383,396
2023-09-25	6.861	6.875	6.837	6.852	5.559	301,338
2023-09-22	6.870	6.875	6.850	6.864	5.569	519,333
2023-09-21	6.907	6.915	6.870	6.878	5.580	328,559
2023-09-20	6.905	6.907	6.902	6.903	5.600	208,263
2023-09-19	6.900	6.912	6.900	6.905	5.602	467,771
2023-09-18	6.909	6.947	6.902	6.909	5.605	788,675
2023-09-15	6.960	6.980	6.947	6.947	5.636	789,232
2023-09-14	7.000	7.028	6.952	6.960	5.646	681,728
2023-09-13	7.019	7.019	6.992	7.010	5.687	386,335
2023-09-12	6.999	7.036	6.999	7.019	5.694	436,489
2023-09-11	6.983	7.025	6.950	7.018	5.693	385,900
2023-09-08	6.964	6.990	6.964	6.990	5.671	460,725
2023-09-07	6.958	6.982	6.958	6.964	5.650	346,614
2023-09-06	6.960	6.965	6.950	6.958	5.645	280,892
2023-09-05	6.964	6.965	6.937	6.964	5.650	310,494
2023-09-04	6.995	6.995	6.954	6.964	5.650	422,976
2023-09-01	7.030	7.057	6.962	6.995	5.675	821,046
2023-08-31	7.041	7.044	7.018	7.030	5.703	389,931
2023-08-30	7.040	7.065	7.040	7.044	5.715	836,311
2023-08-29	7.065	7.065	7.037	7.057	5.725	614,880
2023-08-28	7.020	7.100	7.020	7.064	5.731	456,784
2023-08-25	7.058	7.058	6.984	7.040	5.711	372,982
2023-08-24	7.134	7.134	7.038	7.058	5.726	764,823
2023-08-23	7.214	7.225	7.143	7.185	5.829	419,521
2023-08-22	7.216	7.219	7.200	7.214	5.750	440,862
2023-08-21	7.210	7.233	7.210	7.216	5.752	523,472
2023-08-18	7.191	7.245	7.191	7.200	5.739	468,750
2023-08-17	7.192	7.213	7.174	7.191	5.732	324,945
2023-08-16	7.215	7.226	7.197	7.213	5.750	557,789
2023-08-15	7.216	7.249	7.213	7.219	5.754	578,655
2023-08-14	7.210	7.249	7.150	7.216	5.752	457,184
2023-08-11	7.200	7.222	7.200	7.211	5.748	717,653
2023-08-10	7.208	7.248	7.166	7.213	5.750	1,370,199
2023-08-09	7.260	7.283	7.203	7.248	5.777	951,423
2023-08-08	7.259	7.269	7.234	7.260	5.787	744,504
2023-08-07	7.245	7.259	7.235	7.259	5.786	584,252
2023-08-04	7.259	7.273	7.237	7.245	5.775	643,477
2023-08-03	7.257	7.260	7.249	7.259	5.786	450,026
2023-08-02	7.200	7.260	7.200	7.249	5.778	700,417
2023-08-01	7.185	7.230	7.185	7.208	5.746	648,605
2023-07-31	7.166	7.199	7.133	7.185	5.727	748,786

← NewerPage 13 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.