YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.476	2.476	2.446	2.452	2.150	3,448,667
2023-10-27	2.490	2.510	2.454	2.478	2.173	3,098,025
2023-10-26	2.493	2.503	2.463	2.490	2.184	3,093,688
2023-10-25	2.490	2.560	2.490	2.505	2.197	4,965,321
2023-10-24	2.421	2.490	2.411	2.489	2.183	3,559,595
2023-10-23	2.471	2.471	2.415	2.422	2.124	1,476,270
2023-10-20	2.509	2.509	2.450	2.478	2.173	2,761,664
2023-10-19	2.533	2.533	2.500	2.509	2.200	2,983,808
2023-10-18	2.562	2.595	2.515	2.546	2.233	3,557,528
2023-10-17	2.604	2.627	2.546	2.569	2.253	2,463,220
2023-10-16	2.628	2.645	2.603	2.603	2.283	2,417,232
2023-10-13	2.654	2.654	2.628	2.628	2.305	2,814,460
2023-10-12	2.669	2.670	2.650	2.654	2.327	2,401,248
2023-10-11	2.685	2.705	2.668	2.669	2.341	3,780,036
2023-10-10	2.721	2.722	2.687	2.710	2.376	2,519,772
2023-10-09	2.727	2.727	2.707	2.724	2.389	2,019,950
2023-09-28	2.726	2.738	2.710	2.728	2.392	1,888,328
2023-09-27	2.716	2.728	2.706	2.726	2.391	1,520,850
2023-09-26	2.730	2.734	2.692	2.728	2.392	2,108,026
2023-09-25	2.731	2.733	2.720	2.730	2.394	2,074,388
2023-09-22	2.708	2.737	2.635	2.731	2.395	2,526,024
2023-09-21	2.740	2.753	2.700	2.753	2.414	3,407,352
2023-09-20	2.731	2.750	2.721	2.740	2.360	2,404,512
2023-09-19	2.710	2.730	2.705	2.728	2.350	2,225,819
2023-09-18	2.701	2.725	2.700	2.713	2.337	1,805,791
2023-09-15	2.743	2.743	2.719	2.730	2.352	2,080,608
2023-09-14	2.744	2.744	2.724	2.743	2.363	2,145,436
2023-09-13	2.766	2.766	2.731	2.744	2.364	3,074,216
2023-09-12	2.729	2.767	2.729	2.766	2.383	3,107,556
2023-09-11	2.691	2.735	2.691	2.729	2.351	2,436,588
2023-09-08	2.682	2.690	2.674	2.690	2.317	1,786,790
2023-09-07	2.681	2.685	2.677	2.682	2.310	2,201,844
2023-09-06	2.661	2.686	2.661	2.681	2.309	3,056,360
2023-09-05	2.651	2.665	2.645	2.661	2.292	1,901,876
2023-09-04	2.684	2.684	2.654	2.659	2.290	1,999,592
2023-09-01	2.680	2.692	2.680	2.684	2.312	1,572,496
2023-08-31	2.708	2.738	2.675	2.693	2.320	3,378,986
2023-08-30	2.714	2.728	2.700	2.708	2.333	4,792,460
2023-08-29	2.720	2.720	2.705	2.707	2.332	2,086,456
2023-08-28	2.714	2.745	2.703	2.720	2.343	4,864,744
2023-08-25	2.705	2.732	2.700	2.714	2.338	3,173,828
2023-08-24	2.712	2.717	2.685	2.705	2.330	3,905,623
2023-08-23	2.723	2.723	2.697	2.713	2.337	2,495,548
2023-08-22	2.738	2.743	2.699	2.723	2.346	3,815,468
2023-08-21	2.777	2.780	2.729	2.744	2.364	2,602,312
2023-08-18	2.762	2.799	2.750	2.780	2.395	6,071,203
2023-08-17	2.781	2.790	2.760	2.762	2.379	3,385,751
2023-08-16	2.819	2.840	2.780	2.791	2.404	4,370,186
2023-08-15	2.795	2.821	2.771	2.818	2.427	4,408,485
2023-08-14	2.786	2.813	2.718	2.809	2.420	5,740,992
2023-08-11	2.831	2.840	2.780	2.793	2.406	4,810,692
2023-08-10	2.836	2.845	2.830	2.830	2.438	3,680,752
2023-08-09	2.842	2.874	2.832	2.842	2.448	2,111,856
2023-08-08	2.828	2.876	2.820	2.842	2.448	4,773,192
2023-08-07	2.809	2.839	2.800	2.831	2.439	5,182,216
2023-08-04	2.761	2.809	2.757	2.809	2.420	6,074,288
2023-08-03	2.750	2.790	2.746	2.758	2.376	3,872,211
2023-08-02	2.752	2.792	2.742	2.750	2.369	8,840,800
2023-08-01	2.688	2.769	2.678	2.750	2.369	6,032,628
2023-07-31	2.639	2.710	2.636	2.696	2.322	6,992,636

← NewerPage 13 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.