Yuexiu Highway REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.848 | 7.870 | 7.826 | 7.852 | 6.049 | 688,819 |
| 2023-02-01 | 7.855 | 7.855 | 7.826 | 7.848 | 6.046 | 1,317,594 |
| 2023-01-31 | 7.772 | 7.847 | 7.772 | 7.833 | 6.034 | 1,260,171 |
| 2023-01-30 | 7.745 | 7.772 | 7.742 | 7.772 | 5.987 | 1,414,456 |
| 2023-01-20 | 7.718 | 7.750 | 7.718 | 7.741 | 5.964 | 364,732 |
| 2023-01-19 | 7.694 | 7.718 | 7.694 | 7.718 | 5.946 | 502,499 |
| 2023-01-18 | 7.679 | 7.694 | 7.647 | 7.691 | 5.925 | 941,665 |
| 2023-01-17 | 7.699 | 7.699 | 7.662 | 7.680 | 5.917 | 669,434 |
| 2023-01-16 | 7.724 | 7.740 | 7.644 | 7.699 | 5.931 | 1,118,337 |
| 2023-01-13 | 7.749 | 7.752 | 7.714 | 7.724 | 5.950 | 661,567 |
| 2023-01-12 | 7.750 | 7.763 | 7.745 | 7.749 | 5.970 | 521,130 |
| 2023-01-11 | 7.752 | 7.768 | 7.740 | 7.750 | 5.970 | 925,284 |
| 2023-01-10 | 7.779 | 7.779 | 7.742 | 7.750 | 5.970 | 1,183,448 |
| 2023-01-09 | 7.779 | 7.779 | 7.741 | 7.750 | 5.970 | 922,674 |
| 2023-01-06 | 7.797 | 7.797 | 7.714 | 7.754 | 5.974 | 997,076 |
| 2023-01-05 | 7.828 | 7.828 | 7.722 | 7.731 | 5.956 | 862,451 |
| 2023-01-04 | 7.939 | 7.939 | 7.765 | 7.769 | 5.985 | 1,232,655 |
| 2023-01-03 | 7.906 | 7.950 | 7.906 | 7.947 | 6.122 | 1,215,084 |
| 2022-12-30 | 7.886 | 7.917 | 7.885 | 7.906 | 5.993 | 926,538 |
| 2022-12-29 | 7.890 | 7.958 | 7.886 | 7.890 | 5.981 | 862,261 |
| 2022-12-28 | 7.890 | 7.925 | 7.800 | 7.887 | 5.978 | 823,106 |
| 2022-12-27 | 7.927 | 7.927 | 7.881 | 7.895 | 5.984 | 742,469 |
| 2022-12-26 | 7.927 | 7.928 | 7.880 | 7.901 | 5.989 | 1,371,690 |
| 2022-12-23 | 7.999 | 7.999 | 7.885 | 7.926 | 6.008 | 722,470 |
| 2022-12-22 | 7.976 | 7.976 | 7.878 | 7.896 | 5.985 | 846,945 |
| 2022-12-21 | 7.984 | 8.029 | 7.880 | 7.890 | 5.981 | 1,116,827 |
| 2022-12-20 | 8.111 | 8.111 | 7.976 | 7.983 | 6.051 | 637,075 |
| 2022-12-19 | 8.250 | 8.251 | 8.050 | 8.066 | 6.114 | 867,218 |
| 2022-12-16 | 8.095 | 8.117 | 8.090 | 8.116 | 6.152 | 579,043 |
| 2022-12-15 | 8.240 | 8.240 | 8.090 | 8.096 | 6.137 | 987,663 |
| 2022-12-14 | 8.281 | 8.290 | 8.181 | 8.187 | 6.206 | 672,555 |
| 2022-12-13 | 8.324 | 8.324 | 8.283 | 8.291 | 6.285 | 369,469 |
| 2022-12-12 | 8.340 | 8.350 | 8.285 | 8.324 | 6.310 | 616,690 |
| 2022-12-09 | 8.399 | 8.399 | 8.313 | 8.340 | 6.322 | 376,758 |
| 2022-12-08 | 8.336 | 8.345 | 8.310 | 8.341 | 6.323 | 598,026 |
| 2022-12-07 | 8.392 | 8.410 | 8.327 | 8.337 | 6.320 | 735,568 |
| 2022-12-06 | 8.375 | 8.426 | 8.358 | 8.392 | 6.361 | 501,102 |
| 2022-12-05 | 8.326 | 8.398 | 8.301 | 8.375 | 6.348 | 726,333 |
| 2022-12-02 | 8.321 | 8.346 | 8.302 | 8.330 | 6.314 | 453,058 |
| 2022-12-01 | 8.310 | 8.348 | 8.310 | 8.321 | 6.307 | 519,032 |
| 2022-11-30 | 8.337 | 8.384 | 8.301 | 8.310 | 6.299 | 479,415 |
| 2022-11-29 | 8.312 | 8.353 | 8.269 | 8.337 | 6.320 | 417,792 |
| 2022-11-28 | 8.304 | 8.319 | 8.200 | 8.308 | 6.298 | 589,869 |
| 2022-11-25 | 8.302 | 8.316 | 8.262 | 8.307 | 6.297 | 458,802 |
| 2022-11-24 | 8.294 | 8.317 | 8.280 | 8.302 | 6.293 | 672,588 |
| 2022-11-23 | 8.332 | 8.332 | 8.290 | 8.294 | 6.287 | 456,014 |
| 2022-11-22 | 8.381 | 8.389 | 8.239 | 8.332 | 6.316 | 1,052,021 |
| 2022-11-21 | 8.218 | 8.385 | 8.218 | 8.380 | 6.352 | 567,424 |
| 2022-11-18 | 8.220 | 8.234 | 8.182 | 8.218 | 6.229 | 605,392 |
| 2022-11-17 | 8.209 | 8.220 | 8.178 | 8.220 | 6.231 | 687,942 |
| 2022-11-16 | 8.210 | 8.224 | 8.183 | 8.210 | 6.223 | 930,432 |
| 2022-11-15 | 8.222 | 8.240 | 8.171 | 8.210 | 6.223 | 573,148 |
| 2022-11-14 | 8.232 | 8.250 | 8.201 | 8.222 | 6.232 | 1,112,004 |
| 2022-11-11 | 8.215 | 8.256 | 8.200 | 8.232 | 6.240 | 1,073,130 |
| 2022-11-10 | 8.264 | 8.264 | 8.203 | 8.211 | 6.224 | 1,152,113 |
| 2022-11-09 | 8.270 | 8.270 | 8.223 | 8.245 | 6.250 | 870,187 |
| 2022-11-08 | 8.317 | 8.318 | 8.210 | 8.270 | 6.269 | 1,303,854 |
| 2022-11-07 | 8.385 | 8.385 | 8.286 | 8.320 | 6.307 | 1,302,600 |
| 2022-11-04 | 8.309 | 8.400 | 8.309 | 8.385 | 6.356 | 992,978 |
| 2022-11-03 | 8.283 | 8.309 | 8.220 | 8.309 | 6.298 | 1,216,171 |
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.