YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.043	2.043	1.991	2.003	1.757	7,463,496
2024-01-22	2.111	2.114	2.028	2.050	1.798	8,080,672
2024-01-19	2.070	2.136	2.048	2.107	1.848	11,168,408
2024-01-18	2.143	2.179	2.050	2.100	1.842	10,297,912
2024-01-17	2.030	2.150	2.028	2.140	1.877	10,836,512
2024-01-16	2.015	2.032	1.974	2.030	1.780	6,163,468
2024-01-15	2.044	2.044	2.044	2.044	1.792	0
2024-01-12	2.083	2.118	1.984	2.044	1.792	9,266,716
2024-01-11	2.000	2.087	2.000	2.083	1.827	9,354,804
2024-01-10	2.134	2.134	1.952	2.000	1.754	8,234,844
2024-01-09	2.235	2.235	2.133	2.134	1.871	5,777,092
2024-01-08	2.280	2.280	2.231	2.235	1.960	3,596,188
2024-01-05	2.300	2.300	2.169	2.300	2.017	5,859,176
2024-01-04	2.305	2.335	2.251	2.302	2.019	6,620,744
2024-01-03	2.302	2.348	2.261	2.310	2.026	7,562,636
2024-01-02	2.355	2.358	2.309	2.309	2.025	5,324,728
2023-12-29	2.330	2.360	2.315	2.356	2.066	15,721,452
2023-12-28	2.317	2.335	2.283	2.330	2.043	11,077,496
2023-12-27	2.310	2.318	2.266	2.317	2.032	11,169,980
2023-12-26	2.288	2.322	2.259	2.316	2.031	6,304,995
2023-12-25	2.288	2.318	2.206	2.315	2.030	6,064,740
2023-12-22	2.262	2.350	2.262	2.300	2.017	11,290,172
2023-12-21	2.163	2.267	2.159	2.262	1.984	9,132,400
2023-12-20	2.058	2.169	2.058	2.168	1.901	7,174,668
2023-12-19	2.078	2.078	2.052	2.068	1.814	4,097,712
2023-12-18	2.077	2.081	2.049	2.079	1.823	7,600,712
2023-12-15	2.074	2.121	2.049	2.080	1.824	6,345,199
2023-12-14	2.072	2.088	2.052	2.082	1.826	3,902,167
2023-12-13	2.122	2.122	2.060	2.088	1.831	5,495,640
2023-12-12	2.132	2.136	2.097	2.123	1.862	2,501,575
2023-12-11	2.165	2.165	2.112	2.139	1.876	6,422,047
2023-12-08	2.156	2.165	2.145	2.165	1.899	4,938,394
2023-12-07	2.170	2.170	2.144	2.163	1.897	3,849,032
2023-12-06	2.198	2.213	2.178	2.183	1.914	4,410,120
2023-12-05	2.201	2.210	2.184	2.198	1.928	3,577,448
2023-12-04	2.222	2.250	2.201	2.201	1.930	4,772,368
2023-12-01	2.225	2.245	2.201	2.222	1.949	4,658,526
2023-11-30	2.192	2.246	2.161	2.229	1.955	5,743,880
2023-11-29	2.200	2.210	2.150	2.201	1.930	4,111,135
2023-11-28	2.221	2.221	2.190	2.209	1.937	3,323,500
2023-11-27	2.276	2.276	2.222	2.225	1.951	3,684,464
2023-11-24	2.321	2.321	2.264	2.276	1.996	3,064,089
2023-11-23	2.323	2.339	2.308	2.324	2.038	3,288,319
2023-11-22	2.359	2.377	2.299	2.346	2.057	6,126,076
2023-11-21	2.377	2.398	2.358	2.359	2.069	4,379,035
2023-11-20	2.398	2.405	2.376	2.376	2.084	2,812,591
2023-11-17	2.417	2.417	2.386	2.405	2.109	2,864,588
2023-11-16	2.409	2.420	2.390	2.420	2.122	2,869,428
2023-11-15	2.437	2.440	2.395	2.420	2.122	4,696,236
2023-11-14	2.400	2.444	2.400	2.438	2.138	3,381,676
2023-11-13	2.459	2.459	2.428	2.439	2.139	2,541,308
2023-11-10	2.470	2.490	2.448	2.459	2.156	4,433,592
2023-11-09	2.400	2.479	2.393	2.468	2.164	5,551,168
2023-11-08	2.381	2.400	2.358	2.400	2.105	3,775,187
2023-11-07	2.390	2.400	2.374	2.381	2.088	3,806,576
2023-11-06	2.400	2.406	2.386	2.390	2.096	3,150,660
2023-11-03	2.397	2.409	2.370	2.400	2.105	4,480,100
2023-11-02	2.410	2.410	2.370	2.398	2.103	3,576,560
2023-11-01	2.426	2.426	2.393	2.410	2.113	4,254,235
2023-10-31	2.451	2.451	2.419	2.430	2.131	5,090,960

← NewerPage 12 of 21 · 1,217 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.