Yuexiu Highway REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.439	7.439	7.391	7.439	5.731	557,664
2023-04-27	7.480	7.480	7.392	7.392	5.695	606,130
2023-04-26	7.490	7.492	7.475	7.479	5.762	564,219
2023-04-25	7.549	7.549	7.489	7.500	5.778	829,065
2023-04-24	7.541	7.580	7.502	7.550	5.816	684,536
2023-04-21	7.532	7.569	7.514	7.541	5.809	891,516
2023-04-20	7.571	7.571	7.470	7.529	5.800	1,004,013
2023-04-19	7.546	7.588	7.546	7.572	5.833	1,050,561
2023-04-18	7.430	7.560	7.430	7.546	5.813	1,491,265
2023-04-17	7.416	7.450	7.410	7.430	5.724	1,128,291
2023-04-14	7.411	7.466	7.411	7.417	5.714	801,057
2023-04-13	7.423	7.443	7.408	7.411	5.709	605,063
2023-04-12	7.480	7.480	7.411	7.423	5.719	1,062,705
2023-04-11	7.535	7.535	7.463	7.477	5.760	1,000,748
2023-04-10	7.575	7.582	7.521	7.525	5.797	735,414
2023-04-07	7.596	7.597	7.540	7.575	5.836	1,101,592
2023-04-06	7.636	7.636	7.561	7.577	5.837	530,038
2023-04-04	7.599	7.740	7.599	7.637	5.883	1,351,243
2023-04-03	7.425	7.599	7.425	7.599	5.854	1,591,346
2023-03-31	7.423	7.447	7.410	7.425	5.720	1,863,108
2023-03-30	7.454	7.500	7.408	7.423	5.719	1,094,099
2023-03-29	7.518	7.535	7.440	7.454	5.742	832,809
2023-03-28	7.558	7.567	7.503	7.522	5.795	1,383,122
2023-03-27	7.527	7.559	7.520	7.558	5.823	1,440,565
2023-03-24	7.529	7.534	7.524	7.528	5.799	1,227,212
2023-03-23	7.537	7.543	7.520	7.530	5.801	1,261,736
2023-03-22	7.551	7.551	7.532	7.538	5.807	1,010,016
2023-03-21	7.573	7.573	7.536	7.551	5.817	1,401,376
2023-03-20	7.612	7.612	7.560	7.573	5.834	1,709,014
2023-03-17	7.616	7.633	7.602	7.614	5.866	1,114,983
2023-03-16	7.650	7.650	7.608	7.616	5.867	1,352,494
2023-03-15	7.627	7.639	7.620	7.630	5.878	840,387
2023-03-14	7.640	7.648	7.619	7.628	5.877	1,153,008
2023-03-13	7.636	7.664	7.624	7.633	5.880	1,539,603
2023-03-10	7.651	7.652	7.635	7.636	5.883	1,205,490
2023-03-09	7.665	7.685	7.646	7.651	5.894	1,340,377
2023-03-08	7.680	7.689	7.662	7.665	5.905	1,230,616
2023-03-07	7.749	7.750	7.680	7.696	5.929	1,517,721
2023-03-06	7.781	7.796	7.718	7.740	5.963	1,298,754
2023-03-03	7.781	7.800	7.771	7.781	5.994	1,076,506
2023-03-02	7.790	7.800	7.768	7.781	5.994	1,389,309
2023-03-01	7.795	7.801	7.785	7.795	6.005	1,164,690
2023-02-28	7.800	7.802	7.780	7.789	6.001	1,575,522
2023-02-27	7.804	7.809	7.800	7.801	6.010	723,522
2023-02-24	7.820	7.820	7.801	7.804	6.012	622,995
2023-02-23	7.832	7.841	7.811	7.820	6.024	1,368,199
2023-02-22	7.844	7.844	7.824	7.830	6.032	1,009,936
2023-02-21	7.827	7.844	7.820	7.834	6.035	1,771,410
2023-02-20	7.833	7.833	7.819	7.826	6.029	1,340,536
2023-02-17	7.833	7.849	7.826	7.833	6.034	1,110,950
2023-02-16	7.848	7.850	7.825	7.833	6.034	1,052,263
2023-02-15	7.871	7.887	7.846	7.848	6.046	1,486,880
2023-02-14	7.850	7.868	7.850	7.860	6.055	1,160,911
2023-02-13	7.845	7.868	7.838	7.849	6.047	1,079,929
2023-02-10	7.837	7.856	7.829	7.841	6.041	801,916
2023-02-09	7.833	7.849	7.808	7.838	6.038	704,647
2023-02-08	7.837	7.837	7.805	7.833	6.034	632,601
2023-02-07	7.838	7.849	7.805	7.837	6.038	1,219,810
2023-02-06	7.847	7.855	7.805	7.838	6.038	1,590,166
2023-02-03	7.852	7.852	7.820	7.847	6.045	1,171,972

← NewerPage 15 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.