YTPREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.145 | 3.165 | 3.116 | 3.117 | 2.590 | 3,703,987 |
| 2023-02-01 | 3.120 | 3.145 | 3.115 | 3.145 | 2.614 | 2,709,108 |
| 2023-01-31 | 3.080 | 3.125 | 3.080 | 3.122 | 2.594 | 3,051,120 |
| 2023-01-30 | 3.052 | 3.090 | 3.050 | 3.080 | 2.560 | 2,952,228 |
| 2023-01-20 | 3.029 | 3.055 | 3.017 | 3.052 | 2.536 | 1,190,080 |
| 2023-01-19 | 3.020 | 3.039 | 3.015 | 3.030 | 2.518 | 1,501,144 |
| 2023-01-18 | 3.019 | 3.026 | 3.011 | 3.026 | 2.515 | 1,524,903 |
| 2023-01-17 | 3.019 | 3.026 | 3.013 | 3.019 | 2.509 | 990,483 |
| 2023-01-16 | 3.018 | 3.026 | 3.006 | 3.019 | 2.509 | 1,693,041 |
| 2023-01-13 | 3.032 | 3.032 | 3.012 | 3.018 | 2.508 | 1,805,848 |
| 2023-01-12 | 3.054 | 3.054 | 3.017 | 3.038 | 2.525 | 1,552,069 |
| 2023-01-11 | 3.085 | 3.085 | 3.050 | 3.057 | 2.540 | 3,067,523 |
| 2023-01-10 | 3.074 | 3.091 | 3.068 | 3.085 | 2.564 | 1,904,666 |
| 2023-01-09 | 3.076 | 3.094 | 3.065 | 3.077 | 2.557 | 2,114,295 |
| 2023-01-06 | 3.044 | 3.093 | 3.011 | 3.085 | 2.564 | 3,339,758 |
| 2023-01-05 | 3.070 | 3.072 | 3.040 | 3.044 | 2.530 | 1,951,237 |
| 2023-01-04 | 3.091 | 3.092 | 3.070 | 3.075 | 2.555 | 1,207,663 |
| 2023-01-03 | 3.086 | 3.093 | 3.085 | 3.092 | 2.570 | 1,335,595 |
| 2022-12-30 | 3.082 | 3.087 | 3.066 | 3.087 | 2.565 | 1,088,432 |
| 2022-12-29 | 3.081 | 3.117 | 3.080 | 3.083 | 2.562 | 1,604,960 |
| 2022-12-28 | 3.080 | 3.126 | 3.072 | 3.082 | 2.561 | 2,723,296 |
| 2022-12-27 | 3.142 | 3.142 | 3.120 | 3.126 | 2.598 | 635,480 |
| 2022-12-26 | 3.124 | 3.152 | 3.116 | 3.142 | 2.611 | 2,209,592 |
| 2022-12-23 | 3.079 | 3.129 | 3.070 | 3.125 | 2.597 | 1,309,968 |
| 2022-12-22 | 3.076 | 3.080 | 3.058 | 3.079 | 2.559 | 1,373,343 |
| 2022-12-21 | 3.095 | 3.100 | 3.067 | 3.077 | 2.557 | 1,736,228 |
| 2022-12-20 | 3.118 | 3.136 | 3.095 | 3.096 | 2.573 | 829,472 |
| 2022-12-19 | 3.122 | 3.158 | 3.111 | 3.118 | 2.591 | 1,154,300 |
| 2022-12-16 | 3.169 | 3.169 | 3.121 | 3.122 | 2.594 | 1,591,760 |
| 2022-12-15 | 3.180 | 3.183 | 3.166 | 3.168 | 2.633 | 1,536,303 |
| 2022-12-14 | 3.191 | 3.191 | 3.184 | 3.186 | 2.648 | 1,030,736 |
| 2022-12-13 | 3.209 | 3.209 | 3.188 | 3.190 | 2.651 | 1,427,228 |
| 2022-12-12 | 3.242 | 3.245 | 3.209 | 3.211 | 2.668 | 1,302,588 |
| 2022-12-09 | 3.230 | 3.243 | 3.228 | 3.242 | 2.694 | 1,447,675 |
| 2022-12-08 | 3.243 | 3.243 | 3.210 | 3.239 | 2.692 | 1,793,756 |
| 2022-12-07 | 3.250 | 3.299 | 3.230 | 3.243 | 2.695 | 3,068,540 |
| 2022-12-06 | 3.218 | 3.250 | 3.218 | 3.245 | 2.697 | 2,874,078 |
| 2022-12-05 | 3.179 | 3.215 | 3.170 | 3.215 | 2.672 | 2,991,615 |
| 2022-12-02 | 3.179 | 3.181 | 3.171 | 3.180 | 2.643 | 2,908,734 |
| 2022-12-01 | 3.172 | 3.185 | 3.170 | 3.180 | 2.643 | 3,296,528 |
| 2022-11-30 | 3.177 | 3.177 | 3.165 | 3.171 | 2.635 | 2,757,018 |
| 2022-11-29 | 3.177 | 3.182 | 3.169 | 3.180 | 2.643 | 3,030,388 |
| 2022-11-28 | 3.183 | 3.183 | 3.162 | 3.177 | 2.640 | 3,013,656 |
| 2022-11-25 | 3.187 | 3.187 | 3.175 | 3.183 | 2.645 | 2,426,348 |
| 2022-11-24 | 3.190 | 3.214 | 3.159 | 3.187 | 2.648 | 2,980,300 |
| 2022-11-23 | 3.188 | 3.199 | 3.151 | 3.190 | 2.651 | 2,688,000 |
| 2022-11-22 | 3.197 | 3.197 | 3.163 | 3.190 | 2.651 | 1,461,615 |
| 2022-11-21 | 3.167 | 3.199 | 3.155 | 3.197 | 2.657 | 2,175,881 |
| 2022-11-18 | 3.187 | 3.221 | 3.160 | 3.167 | 2.632 | 2,309,738 |
| 2022-11-17 | 3.201 | 3.221 | 3.152 | 3.190 | 2.651 | 2,238,455 |
| 2022-11-16 | 3.222 | 3.226 | 3.203 | 3.210 | 2.668 | 1,272,920 |
| 2022-11-15 | 3.219 | 3.222 | 3.188 | 3.222 | 2.678 | 834,680 |
| 2022-11-14 | 3.225 | 3.260 | 3.219 | 3.220 | 2.676 | 2,416,051 |
| 2022-11-11 | 3.229 | 3.280 | 3.219 | 3.225 | 2.680 | 1,927,412 |
| 2022-11-10 | 3.234 | 3.256 | 3.213 | 3.229 | 2.683 | 1,228,872 |
| 2022-11-09 | 3.247 | 3.272 | 3.233 | 3.234 | 2.688 | 1,055,404 |
| 2022-11-08 | 3.283 | 3.283 | 3.235 | 3.245 | 2.697 | 2,747,256 |
| 2022-11-07 | 3.306 | 3.314 | 3.282 | 3.284 | 2.729 | 2,346,111 |
| 2022-11-04 | 3.277 | 3.320 | 3.260 | 3.310 | 2.751 | 3,285,962 |
| 2022-11-03 | 3.243 | 3.286 | 3.220 | 3.280 | 2.726 | 2,987,868 |
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.