YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.168	2.185	2.159	2.160	1.939	1,753,300
2024-07-24	2.174	2.185	2.148	2.174	1.952	4,418,199
2024-07-23	2.182	2.188	2.166	2.175	1.953	5,081,075
2024-07-22	2.205	2.205	2.175	2.183	1.960	2,291,063
2024-07-19	2.213	2.215	2.191	2.208	1.982	4,307,404
2024-07-18	2.209	2.216	2.160	2.213	1.987	4,418,411
2024-07-17	2.237	2.243	2.199	2.210	1.984	4,727,028
2024-07-16	2.200	2.242	2.140	2.237	2.009	3,746,531
2024-07-15	2.164	2.202	2.150	2.200	1.975	7,046,392
2024-07-12	2.155	2.165	2.120	2.163	1.942	11,412,480
2024-07-11	2.192	2.192	2.147	2.160	1.939	13,330,224
2024-07-10	2.226	2.231	2.190	2.193	1.969	4,385,216
2024-07-09	2.236	2.236	2.219	2.226	1.999	2,335,604
2024-07-08	2.252	2.252	2.225	2.237	2.009	1,546,616
2024-07-05	2.259	2.267	2.250	2.252	2.022	1,176,384
2024-07-04	2.260	2.271	2.259	2.262	2.031	570,852
2024-07-03	2.277	2.277	2.259	2.263	2.032	1,780,768
2024-07-02	2.280	2.280	2.260	2.277	2.044	3,347,568
2024-07-01	2.287	2.300	2.272	2.280	2.047	994,743
2024-06-28	2.310	2.317	2.277	2.297	2.062	2,180,976
2024-06-27	2.278	2.315	2.276	2.310	2.074	3,330,619
2024-06-26	2.254	2.289	2.254	2.288	2.054	3,975,460
2024-06-25	2.286	2.287	2.246	2.280	2.047	5,730,299
2024-06-24	2.285	2.295	2.220	2.294	2.060	10,828,044
2024-06-21	2.284	2.289	2.265	2.286	2.052	1,833,384
2024-06-20	2.300	2.304	2.276	2.284	2.051	2,326,400
2024-06-19	2.312	2.320	2.272	2.305	2.070	3,261,308
2024-06-18	2.311	2.339	2.305	2.313	2.077	2,597,308
2024-06-17	2.332	2.333	2.312	2.319	2.082	2,746,728
2024-06-14	2.332	2.335	2.313	2.333	2.095	3,364,448
2024-06-13	2.312	2.334	2.312	2.332	2.094	3,803,660
2024-06-12	2.320	2.324	2.290	2.321	2.084	2,572,175
2024-06-11	2.350	2.354	2.310	2.324	2.087	6,530,096
2024-06-07	2.360	2.364	2.340	2.352	2.112	3,441,724
2024-06-06	2.350	2.364	2.350	2.360	2.119	2,601,168
2024-06-05	2.351	2.360	2.335	2.360	2.119	2,525,920
2024-06-04	2.350	2.360	2.334	2.351	2.111	1,638,744
2024-06-03	2.347	2.357	2.340	2.356	2.115	2,129,200
2024-05-31	2.350	2.360	2.334	2.347	2.107	2,119,168
2024-05-30	2.330	2.342	2.326	2.340	2.101	1,918,300
2024-05-29	2.338	2.350	2.300	2.339	2.100	4,041,608
2024-05-28	2.340	2.350	2.337	2.339	2.100	2,121,844
2024-05-27	2.348	2.370	2.340	2.345	2.105	1,300,120
2024-05-24	2.340	2.368	2.333	2.348	2.108	3,052,299
2024-05-23	2.325	2.341	2.314	2.340	2.101	4,395,688
2024-05-22	2.345	2.349	2.306	2.333	2.095	4,713,932
2024-05-21	2.345	2.354	2.320	2.345	2.105	4,693,712
2024-05-20	2.340	2.360	2.329	2.345	2.105	4,517,812
2024-05-17	2.338	2.369	2.338	2.344	2.105	4,286,883
2024-05-16	2.280	2.340	2.280	2.338	2.099	3,753,525
2024-05-15	2.299	2.314	2.278	2.290	2.056	3,822,325
2024-05-14	2.331	2.343	2.296	2.314	2.078	6,469,136
2024-05-13	2.372	2.372	2.314	2.334	2.096	4,816,888
2024-05-10	2.380	2.388	2.347	2.373	2.131	4,550,316
2024-05-09	2.362	2.388	2.354	2.380	2.137	3,062,044
2024-05-08	2.388	2.392	2.359	2.374	2.132	2,249,416
2024-05-07	2.392	2.414	2.366	2.393	2.149	4,209,436
2024-05-06	2.388	2.403	2.366	2.393	2.149	1,872,208
2024-04-30	2.423	2.423	2.386	2.398	2.153	2,782,043
2024-04-29	2.400	2.430	2.379	2.423	2.176	5,967,477

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0442 CNY
2026-04-10	0.0222 CNY
2025-11-12	0.0248 CNY
2025-09-02	0.0501 CNY
2025-04-01	0.0236 CNY
2024-11-06	0.0254 CNY
2024-08-09	0.0502 CNY
2024-04-03	0.0534 CNY
2023-09-21	0.0485 CNY
2023-04-25	0.1063 CNY
2022-04-06	0.0575 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.