YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.660	2.668	2.620	2.635	2.270	3,109,097
2023-07-27	2.661	2.680	2.639	2.660	2.291	4,153,856
2023-07-26	2.661	2.673	2.645	2.661	2.292	3,016,272
2023-07-25	2.668	2.718	2.645	2.673	2.303	4,484,716
2023-07-24	2.641	2.696	2.616	2.668	2.298	4,090,426
2023-07-21	2.613	2.655	2.580	2.643	2.277	4,659,639
2023-07-20	2.653	2.653	2.570	2.619	2.256	5,598,476
2023-07-19	2.792	2.792	2.654	2.666	2.297	8,264,871
2023-07-18	2.624	2.752	2.623	2.750	2.369	10,141,476
2023-07-17	2.590	2.639	2.555	2.626	2.262	4,392,176
2023-07-14	2.546	2.599	2.531	2.587	2.228	3,548,154
2023-07-13	2.468	2.550	2.468	2.546	2.193	3,195,088
2023-07-12	2.459	2.472	2.442	2.468	2.126	4,139,164
2023-07-11	2.465	2.465	2.435	2.459	2.118	3,166,592
2023-07-10	2.442	2.469	2.372	2.466	2.124	3,353,855
2023-07-07	2.411	2.469	2.411	2.442	2.104	3,336,131
2023-07-06	2.379	2.419	2.370	2.411	2.077	4,352,619
2023-07-05	2.427	2.427	2.374	2.380	2.050	4,115,943
2023-07-04	2.464	2.464	2.426	2.428	2.091	2,638,493
2023-07-03	2.502	2.523	2.460	2.464	2.123	2,942,696
2023-06-30	2.515	2.535	2.495	2.502	2.155	3,320,344
2023-06-29	2.537	2.567	2.503	2.515	2.166	1,515,155
2023-06-28	2.552	2.566	2.501	2.537	2.185	2,607,812
2023-06-27	2.566	2.566	2.541	2.550	2.197	2,233,964
2023-06-26	2.573	2.573	2.536	2.566	2.210	1,285,200
2023-06-21	2.596	2.600	2.560	2.576	2.219	1,329,481
2023-06-20	2.618	2.618	2.592	2.596	2.236	1,653,943
2023-06-19	2.639	2.639	2.580	2.618	2.255	1,706,795
2023-06-16	2.610	2.710	2.603	2.641	2.275	1,509,156
2023-06-15	2.580	2.592	2.542	2.591	2.232	1,590,919
2023-06-14	2.610	2.610	2.570	2.582	2.224	1,762,660
2023-06-13	2.630	2.630	2.600	2.610	2.248	1,061,181
2023-06-12	2.677	2.677	2.618	2.631	2.266	1,819,691
2023-06-09	2.676	2.703	2.657	2.677	2.306	2,098,959
2023-06-08	2.603	2.688	2.589	2.679	2.308	2,639,126
2023-06-07	2.574	2.616	2.550	2.607	2.246	1,998,701
2023-06-06	2.575	2.598	2.496	2.574	2.217	2,668,292
2023-06-05	2.629	2.630	2.571	2.574	2.217	1,935,520
2023-06-02	2.663	2.700	2.600	2.629	2.265	2,517,326
2023-06-01	2.707	2.727	2.662	2.665	2.296	2,328,008
2023-05-31	2.720	2.744	2.688	2.707	2.332	2,333,880
2023-05-30	2.748	2.748	2.715	2.720	2.343	3,390,826
2023-05-29	2.768	2.768	2.738	2.748	2.367	1,248,976
2023-05-26	2.791	2.791	2.736	2.769	2.385	2,056,307
2023-05-25	2.755	2.792	2.755	2.792	2.405	934,062
2023-05-24	2.802	2.804	2.787	2.789	2.402	1,205,634
2023-05-23	2.810	2.810	2.800	2.804	2.415	863,984
2023-05-22	2.826	2.826	2.804	2.811	2.421	1,659,811
2023-05-19	2.843	2.850	2.828	2.828	2.436	866,360
2023-05-18	2.851	2.851	2.851	2.851	2.456	0
2023-05-17	2.855	2.870	2.850	2.851	2.456	1,709,880
2023-05-16	2.845	2.860	2.801	2.854	2.458	1,707,736
2023-05-15	2.822	2.850	2.785	2.833	2.440	1,629,952
2023-05-12	2.852	2.852	2.813	2.829	2.437	2,334,783
2023-05-11	2.837	2.856	2.835	2.852	2.457	3,267,549
2023-05-10	2.783	2.839	2.767	2.835	2.442	3,238,979
2023-05-09	2.807	2.807	2.774	2.785	2.399	3,635,324
2023-05-08	2.832	2.832	2.801	2.812	2.422	2,095,065
2023-05-05	2.833	2.844	2.819	2.832	2.439	1,806,092
2023-05-04	2.865	2.878	2.830	2.834	2.441	1,175,151

← NewerPage 14 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.