YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.369	2.402	2.369	2.402	2.157	4,876,461
2024-04-25	2.350	2.378	2.350	2.373	2.131	1,899,856
2024-04-24	2.372	2.390	2.350	2.364	2.123	2,511,519
2024-04-23	2.330	2.373	2.329	2.371	2.129	2,246,694
2024-04-22	2.294	2.332	2.279	2.329	2.091	1,467,696
2024-04-19	2.308	2.311	2.297	2.306	2.070	1,574,288
2024-04-18	2.314	2.314	2.296	2.314	2.078	2,546,312
2024-04-17	2.274	2.322	2.267	2.314	2.078	2,675,636
2024-04-16	2.285	2.285	2.261	2.272	2.040	2,414,300
2024-04-15	2.303	2.310	2.279	2.285	2.052	3,654,492
2024-04-12	2.313	2.328	2.280	2.303	2.068	2,952,235
2024-04-11	2.299	2.315	2.279	2.304	2.069	3,244,428
2024-04-10	2.297	2.310	2.272	2.300	2.065	4,577,447
2024-04-09	2.270	2.300	2.235	2.300	2.065	6,506,672
2024-04-08	2.280	2.298	2.236	2.275	2.043	8,742,428
2024-04-03	2.291	2.340	2.284	2.331	2.093	5,817,052
2024-04-02	2.291	2.310	2.265	2.291	2.009	4,689,337
2024-04-01	2.299	2.316	2.283	2.291	2.009	3,826,165
2024-03-29	2.302	2.322	2.299	2.299	2.016	826,160
2024-03-28	2.331	2.375	2.292	2.325	2.039	3,220,342
2024-03-27	2.285	2.343	2.279	2.331	2.044	3,695,871
2024-03-26	2.227	2.292	2.227	2.285	2.004	3,116,948
2024-03-25	2.232	2.261	2.210	2.227	1.953	4,504,532
2024-03-22	2.216	2.238	2.216	2.232	1.957	4,125,608
2024-03-21	2.248	2.249	2.218	2.240	1.964	4,090,776
2024-03-20	2.268	2.268	2.227	2.248	1.971	6,166,399
2024-03-19	2.285	2.300	2.263	2.273	1.993	2,422,419
2024-03-18	2.300	2.300	2.288	2.290	2.008	4,017,514
2024-03-15	2.300	2.316	2.290	2.300	2.017	3,586,589
2024-03-14	2.285	2.306	2.271	2.306	2.022	3,817,171
2024-03-13	2.330	2.335	2.292	2.300	2.017	8,698,572
2024-03-12	2.331	2.371	2.299	2.336	2.049	5,122,607
2024-03-11	2.361	2.361	2.340	2.348	2.059	3,983,628
2024-03-08	2.337	2.368	2.310	2.351	2.062	3,795,973
2024-03-07	2.369	2.393	2.337	2.350	2.061	5,003,508
2024-03-06	2.377	2.405	2.331	2.371	2.079	7,466,480
2024-03-05	2.360	2.443	2.342	2.380	2.087	8,414,042
2024-03-04	2.341	2.394	2.340	2.363	2.072	7,286,564
2024-03-01	2.290	2.345	2.280	2.340	2.052	7,071,296
2024-02-29	2.279	2.315	2.245	2.300	2.017	5,811,814
2024-02-28	2.336	2.336	2.280	2.290	2.008	8,926,258
2024-02-27	2.377	2.399	2.276	2.351	2.062	9,729,928
2024-02-26	2.333	2.420	2.300	2.377	2.084	7,796,773
2024-02-23	2.295	2.349	2.260	2.333	2.046	9,737,180
2024-02-22	2.193	2.295	2.170	2.294	2.012	6,900,275
2024-02-21	2.158	2.211	2.110	2.192	1.922	6,140,425
2024-02-20	2.182	2.269	2.150	2.168	1.901	6,631,054
2024-02-19	2.062	2.186	2.062	2.181	1.913	5,456,932
2024-02-08	2.020	2.060	2.020	2.058	1.805	8,161,008
2024-02-07	2.013	2.020	2.010	2.020	1.771	5,055,649
2024-02-06	2.010	2.016	2.010	2.015	1.767	5,203,464
2024-02-05	2.015	2.024	2.002	2.016	1.768	6,640,796
2024-02-02	2.023	2.023	2.013	2.020	1.771	5,617,668
2024-02-01	2.010	2.025	2.010	2.024	1.775	5,481,456
2024-01-31	2.031	2.035	2.010	2.014	1.766	4,815,836
2024-01-30	2.036	2.058	2.029	2.031	1.781	7,288,551
2024-01-29	2.027	2.070	2.010	2.036	1.785	7,238,972
2024-01-26	2.031	2.032	2.001	2.031	1.781	4,833,235
2024-01-25	2.007	2.036	1.990	2.032	1.782	5,663,252
2024-01-24	1.997	2.037	1.984	2.007	1.760	5,549,229

← NewerPage 11 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.