Yuexiu Highway REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 9.511 | 9.868 | 9.511 | 9.599 | 7.059 | 5,926,003 |
| 2022-02-07 | 9.243 | 9.520 | 9.243 | 9.510 | 6.993 | 3,926,182 |
| 2022-01-28 | 9.090 | 9.239 | 9.090 | 9.239 | 6.794 | 2,677,511 |
| 2022-01-27 | 9.101 | 9.151 | 9.071 | 9.088 | 6.683 | 2,574,068 |
| 2022-01-26 | 9.156 | 9.156 | 9.029 | 9.101 | 6.693 | 2,296,140 |
| 2022-01-25 | 9.344 | 9.450 | 9.111 | 9.156 | 6.733 | 2,914,173 |
| 2022-01-24 | 9.180 | 9.605 | 9.180 | 9.343 | 6.871 | 4,954,750 |
| 2022-01-21 | 9.019 | 9.245 | 9.014 | 9.180 | 6.751 | 3,087,958 |
| 2022-01-20 | 9.023 | 9.023 | 9.015 | 9.019 | 6.632 | 1,696,508 |
| 2022-01-19 | 9.030 | 9.054 | 9.018 | 9.023 | 6.635 | 1,589,543 |
| 2022-01-18 | 9.046 | 9.050 | 9.022 | 9.030 | 6.640 | 1,429,895 |
| 2022-01-17 | 9.004 | 9.069 | 9.000 | 9.046 | 6.652 | 1,861,893 |
| 2022-01-14 | 9.070 | 9.070 | 8.990 | 9.004 | 6.621 | 1,488,155 |
| 2022-01-13 | 9.096 | 9.130 | 9.063 | 9.070 | 6.670 | 1,920,316 |
| 2022-01-12 | 8.988 | 9.127 | 8.988 | 9.095 | 6.688 | 2,284,067 |
| 2022-01-11 | 9.006 | 9.006 | 8.986 | 8.988 | 6.609 | 1,169,980 |
| 2022-01-10 | 9.021 | 9.021 | 8.990 | 9.006 | 6.623 | 1,562,838 |
| 2022-01-07 | 9.042 | 9.042 | 9.001 | 9.021 | 6.634 | 1,417,987 |
| 2022-01-06 | 9.068 | 9.089 | 9.030 | 9.043 | 6.650 | 1,437,895 |
| 2022-01-05 | 9.098 | 9.120 | 9.066 | 9.068 | 6.668 | 1,290,561 |
| 2022-01-04 | 9.094 | 9.180 | 9.091 | 9.097 | 6.690 | 1,676,172 |
| 2021-12-31 | 9.004 | 9.094 | 8.943 | 9.094 | 6.687 | 1,819,238 |
| 2021-12-30 | 9.093 | 9.093 | 9.000 | 9.004 | 6.621 | 1,999,539 |
| 2021-12-29 | 9.187 | 9.187 | 9.090 | 9.094 | 6.687 | 2,034,653 |
| 2021-12-28 | 9.200 | 9.221 | 9.178 | 9.187 | 6.756 | 1,514,790 |
| 2021-12-27 | 9.213 | 9.255 | 9.157 | 9.198 | 6.764 | 1,990,796 |
| 2021-12-24 | 9.235 | 9.350 | 9.110 | 9.212 | 6.774 | 2,631,185 |
| 2021-12-23 | 9.129 | 9.237 | 9.128 | 9.234 | 6.790 | 3,312,644 |
| 2021-12-22 | 8.817 | 8.984 | 8.700 | 8.960 | 6.589 | 3,319,259 |
| 2021-12-21 | 9.134 | 9.135 | 8.700 | 8.817 | 6.484 | 3,994,287 |
| 2021-12-20 | 9.794 | 9.815 | 8.950 | 9.150 | 6.729 | 6,219,011 |
| 2021-12-17 | 9.529 | 9.983 | 9.529 | 9.794 | 7.202 | 7,737,235 |
| 2021-12-16 | 9.400 | 10.000 | 9.400 | 9.528 | 7.007 | 11,062,262 |
| 2021-12-15 | 8.716 | 9.500 | 8.716 | 9.400 | 6.912 | 11,973,002 |
| 2021-12-14 | 7.868 | 9.159 | 7.868 | 8.716 | 6.409 | 33,023,731 |
| 2021-12-13 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-10 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-09 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-08 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-07 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-06 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
| 2021-12-03 | 7.100 | 7.100 | 7.100 | 7.100 | 5.221 | 0 |
← NewerPage 20 of 20 · 1,182 trading days
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.