Yuexiu Highway REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.142	7.170	7.110	7.166	5.712	468,400
2023-07-27	7.199	7.218	7.119	7.142	5.693	488,932
2023-07-26	7.202	7.219	7.163	7.199	5.738	348,094
2023-07-25	7.174	7.245	7.134	7.203	5.742	533,228
2023-07-24	7.180	7.198	7.095	7.174	5.718	1,025,589
2023-07-21	7.116	7.180	7.077	7.180	5.723	628,024
2023-07-20	7.164	7.164	7.101	7.116	5.672	757,441
2023-07-19	7.200	7.225	7.165	7.173	5.718	893,486
2023-07-18	7.076	7.200	7.076	7.200	5.739	1,314,723
2023-07-17	6.960	7.071	6.955	7.071	5.636	788,142
2023-07-14	6.902	6.986	6.902	6.955	5.544	874,945
2023-07-13	6.859	6.930	6.859	6.903	5.502	491,363
2023-07-12	6.852	6.875	6.830	6.859	5.467	466,084
2023-07-11	6.882	6.910	6.825	6.852	5.462	710,488
2023-07-10	6.870	6.898	6.840	6.882	5.486	435,931
2023-07-07	6.782	6.935	6.770	6.870	5.476	637,831
2023-07-06	6.679	6.782	6.661	6.782	5.406	709,956
2023-07-05	6.709	6.709	6.670	6.684	5.328	747,793
2023-07-04	6.776	6.776	6.700	6.709	5.348	1,060,323
2023-07-03	6.736	6.780	6.697	6.780	5.404	836,171
2023-06-30	6.761	6.802	6.718	6.762	5.390	983,189
2023-06-29	6.792	6.822	6.761	6.773	5.399	482,102
2023-06-28	6.809	6.820	6.762	6.792	5.414	714,439
2023-06-27	6.818	6.831	6.798	6.809	5.428	864,069
2023-06-26	6.896	6.896	6.813	6.820	5.436	157,723
2023-06-21	6.888	6.905	6.875	6.897	5.498	736,629
2023-06-20	6.868	6.888	6.859	6.875	5.480	633,931
2023-06-19	6.880	6.880	6.809	6.868	5.475	589,234
2023-06-16	6.868	6.880	6.790	6.880	5.484	546,464
2023-06-15	6.883	6.883	6.838	6.868	5.475	809,288
2023-06-14	6.887	6.895	6.860	6.886	5.489	292,680
2023-06-13	6.950	6.950	6.861	6.882	5.486	318,075
2023-06-12	6.900	6.902	6.800	6.901	5.501	415,258
2023-06-09	6.933	6.949	6.860	6.900	5.500	441,466
2023-06-08	6.802	6.924	6.802	6.918	5.514	820,414
2023-06-07	6.590	6.816	6.590	6.800	5.420	1,139,203
2023-06-06	6.619	6.644	6.518	6.590	5.253	693,378
2023-06-05	6.774	6.774	6.609	6.614	5.272	965,655
2023-06-02	6.800	6.812	6.752	6.782	5.406	878,550
2023-06-01	6.865	6.865	6.780	6.800	5.420	983,974
2023-05-31	6.941	6.941	6.850	6.865	5.472	716,947
2023-05-30	7.022	7.022	6.858	6.945	5.536	907,210
2023-05-29	7.093	7.093	7.000	7.024	5.599	717,299
2023-05-26	7.065	7.105	7.064	7.096	5.656	602,603
2023-05-25	7.113	7.113	7.060	7.070	5.636	727,803
2023-05-24	7.094	7.160	7.050	7.113	5.670	535,706
2023-05-23	7.304	7.357	7.303	7.336	5.848	1,162,667
2023-05-22	7.273	7.297	7.273	7.297	5.622	835,806
2023-05-19	7.225	7.289	7.225	7.272	5.602	685,126
2023-05-18	7.230	7.230	7.210	7.225	5.566	544,087
2023-05-17	7.265	7.266	7.221	7.230	5.570	372,903
2023-05-16	7.330	7.330	7.232	7.270	5.601	598,841
2023-05-15	7.261	7.295	7.240	7.270	5.601	788,528
2023-05-12	7.324	7.354	7.261	7.263	5.595	890,027
2023-05-11	7.344	7.413	7.319	7.326	5.644	704,217
2023-05-10	7.315	7.345	7.310	7.344	5.658	1,494,028
2023-05-09	7.379	7.379	7.319	7.319	5.638	1,034,577
2023-05-08	7.393	7.416	7.380	7.380	5.685	876,099
2023-05-05	7.413	7.429	7.391	7.394	5.696	566,259
2023-05-04	7.433	7.433	7.395	7.413	5.711	492,538

← NewerPage 14 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.