YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.855	2.880	2.855	2.865	2.468	871,391
2023-04-27	2.890	2.897	2.857	2.859	2.463	1,858,508
2023-04-26	2.978	2.978	2.853	2.899	2.497	1,818,492
2023-04-25	3.015	3.018	2.986	3.015	2.597	2,286,734
2023-04-24	2.974	3.018	2.974	3.012	2.503	3,367,004
2023-04-21	2.981	2.998	2.950	2.974	2.471	2,532,916
2023-04-20	2.984	2.984	2.948	2.976	2.473	1,609,336
2023-04-19	3.001	3.015	2.979	2.987	2.482	2,905,083
2023-04-18	2.989	3.012	2.989	3.007	2.499	1,928,397
2023-04-17	2.954	2.990	2.940	2.989	2.484	1,885,750
2023-04-14	2.935	2.960	2.920	2.960	2.460	2,927,847
2023-04-13	2.971	2.984	2.914	2.940	2.443	4,444,704
2023-04-12	3.007	3.007	2.968	2.971	2.469	2,867,482
2023-04-11	3.017	3.019	3.007	3.008	2.500	1,921,369
2023-04-10	3.020	3.020	3.009	3.014	2.505	2,033,989
2023-04-07	3.011	3.029	3.011	3.021	2.511	2,207,714
2023-04-06	3.032	3.032	3.003	3.012	2.503	1,866,841
2023-04-04	3.048	3.057	3.024	3.032	2.520	1,582,660
2023-04-03	3.045	3.067	3.037	3.048	2.533	2,812,168
2023-03-31	3.016	3.050	3.016	3.044	2.530	2,809,222
2023-03-30	3.014	3.020	3.002	3.016	2.506	2,004,596
2023-03-29	3.055	3.055	3.008	3.015	2.506	2,249,413
2023-03-28	3.070	3.070	3.054	3.058	2.541	2,256,372
2023-03-27	3.056	3.072	3.043	3.070	2.551	2,291,786
2023-03-24	3.055	3.062	3.031	3.056	2.540	2,401,619
2023-03-23	3.055	3.055	3.044	3.055	2.539	1,732,769
2023-03-22	3.054	3.057	3.048	3.055	2.539	1,635,700
2023-03-21	3.056	3.065	3.045	3.054	2.538	1,761,648
2023-03-20	3.069	3.069	3.050	3.056	2.540	1,809,950
2023-03-17	3.069	3.080	3.059	3.069	2.550	1,491,707
2023-03-16	3.077	3.083	3.055	3.069	2.550	1,500,559
2023-03-15	3.086	3.087	3.075	3.077	2.557	786,451
2023-03-14	3.093	3.100	3.053	3.087	2.565	2,216,288
2023-03-13	3.053	3.110	3.047	3.093	2.570	2,837,978
2023-03-10	3.056	3.061	3.049	3.057	2.540	2,393,736
2023-03-09	3.061	3.061	3.049	3.056	2.540	2,066,579
2023-03-08	3.081	3.081	3.050	3.061	2.544	1,645,222
2023-03-07	3.078	3.087	3.070	3.081	2.560	1,697,832
2023-03-06	3.088	3.094	3.063	3.079	2.559	1,732,855
2023-03-03	3.098	3.098	3.082	3.088	2.566	1,479,597
2023-03-02	3.104	3.104	3.093	3.099	2.575	2,322,036
2023-03-01	3.120	3.122	3.094	3.107	2.582	1,753,674
2023-02-28	3.090	3.122	3.079	3.122	2.594	2,825,628
2023-02-27	3.119	3.119	3.090	3.091	2.569	2,138,186
2023-02-24	3.124	3.133	3.100	3.120	2.593	1,429,720
2023-02-23	3.143	3.144	3.120	3.120	2.593	1,955,402
2023-02-22	3.150	3.161	3.137	3.145	2.614	3,960,348
2023-02-21	3.121	3.158	3.118	3.154	2.621	5,002,316
2023-02-20	3.104	3.122	3.100	3.120	2.593	2,988,299
2023-02-17	3.133	3.134	3.103	3.104	2.579	5,693,692
2023-02-16	3.149	3.149	3.125	3.134	2.604	3,444,280
2023-02-15	3.167	3.195	3.121	3.150	2.618	5,281,667
2023-02-14	3.150	3.171	3.135	3.167	2.632	4,556,633
2023-02-13	3.122	3.165	3.110	3.151	2.619	4,410,159
2023-02-10	3.115	3.128	3.106	3.122	2.594	2,323,328
2023-02-09	3.110	3.119	3.100	3.116	2.589	2,038,168
2023-02-08	3.117	3.123	3.116	3.118	2.591	2,681,356
2023-02-07	3.117	3.121	3.103	3.118	2.591	1,685,748
2023-02-06	3.120	3.136	3.110	3.117	2.590	2,982,780
2023-02-03	3.117	3.121	3.102	3.120	2.593	3,097,491

← NewerPage 15 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.