YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.282	3.321	3.282	3.309	2.750	2,382,120
2022-08-02	3.321	3.321	3.258	3.310	2.751	1,930,575
2022-08-01	3.314	3.333	3.294	3.324	2.762	1,294,086
2022-07-29	3.298	3.321	3.291	3.314	2.754	1,398,344
2022-07-28	3.276	3.299	3.260	3.299	2.742	1,452,198
2022-07-27	3.276	3.292	3.260	3.278	2.724	2,484,786
2022-07-26	3.299	3.299	3.248	3.283	2.728	2,577,266
2022-07-25	3.354	3.354	3.301	3.308	2.749	3,333,179
2022-07-22	3.366	3.368	3.349	3.357	2.790	1,891,716
2022-07-21	3.364	3.381	3.358	3.366	2.797	2,143,294
2022-07-20	3.355	3.370	3.345	3.370	2.801	1,591,357
2022-07-19	3.350	3.368	3.340	3.357	2.790	1,868,427
2022-07-18	3.340	3.359	3.340	3.351	2.785	2,008,660
2022-07-15	3.356	3.360	3.340	3.343	2.778	2,373,904
2022-07-14	3.290	3.366	3.290	3.356	2.789	2,773,933
2022-07-13	3.316	3.316	3.295	3.299	2.742	1,655,880
2022-07-12	3.330	3.330	3.281	3.318	2.757	1,862,372
2022-07-11	3.318	3.328	3.280	3.305	2.747	2,262,586
2022-07-08	3.297	3.336	3.278	3.318	2.757	2,164,219
2022-07-07	3.303	3.319	3.288	3.301	2.743	2,371,580
2022-07-06	3.328	3.340	3.291	3.319	2.758	2,857,389
2022-07-05	3.350	3.360	3.272	3.340	2.776	3,841,429
2022-07-04	3.355	3.372	3.335	3.359	2.791	3,683,847
2022-07-01	3.350	3.370	3.350	3.356	2.789	3,053,988
2022-06-30	3.298	3.355	3.298	3.353	2.786	4,453,107
2022-06-29	3.317	3.355	3.300	3.302	2.744	3,219,756
2022-06-28	3.281	3.318	3.265	3.316	2.756	3,472,711
2022-06-27	3.231	3.287	3.190	3.281	2.727	3,863,208
2022-06-24	3.156	3.235	3.156	3.231	2.685	3,599,462
2022-06-23	3.115	3.162	3.115	3.158	2.624	4,044,540
2022-06-22	3.136	3.140	3.113	3.135	2.605	1,935,120
2022-06-21	3.101	3.147	3.061	3.136	2.606	3,507,198
2022-06-20	3.120	3.122	3.082	3.105	2.580	3,586,814
2022-06-17	3.134	3.154	3.120	3.129	2.600	3,498,390
2022-06-16	3.144	3.152	3.126	3.140	2.609	2,703,965
2022-06-15	3.120	3.151	3.100	3.144	2.613	3,769,049
2022-06-14	3.101	3.131	3.081	3.120	2.593	3,184,448
2022-06-13	3.102	3.113	3.060	3.101	2.577	2,806,909
2022-06-10	3.105	3.146	3.060	3.118	2.591	2,518,807
2022-06-09	3.088	3.123	3.030	3.122	2.594	4,343,995
2022-06-08	3.109	3.194	3.050	3.093	2.570	5,306,510
2022-06-07	3.005	3.125	3.005	3.109	2.584	6,158,168
2022-06-06	2.948	3.000	2.930	3.000	2.493	3,623,037
2022-06-02	2.931	2.950	2.914	2.948	2.450	2,796,316
2022-06-01	2.916	2.931	2.887	2.931	2.436	2,932,018
2022-05-31	2.940	2.940	2.913	2.916	2.423	3,402,462
2022-05-30	2.949	2.960	2.932	2.942	2.445	1,786,598
2022-05-27	2.943	2.960	2.940	2.949	2.451	1,657,345
2022-05-26	2.935	2.949	2.930	2.942	2.445	2,113,113
2022-05-25	2.940	2.948	2.932	2.934	2.438	1,833,601
2022-05-24	2.957	2.965	2.940	2.940	2.443	1,739,004
2022-05-23	2.968	2.976	2.957	2.957	2.457	1,541,156
2022-05-20	2.950	2.975	2.950	2.967	2.466	2,205,456
2022-05-19	2.976	2.976	2.948	2.950	2.452	2,567,211
2022-05-18	2.990	2.990	2.980	2.980	2.476	2,263,320
2022-05-17	3.003	3.006	2.988	2.990	2.485	2,541,972
2022-05-16	3.017	3.025	3.001	3.003	2.496	2,128,152
2022-05-13	3.026	3.050	3.014	3.017	2.507	3,031,499
2022-05-12	2.996	3.034	2.996	3.032	2.520	2,854,446
2022-05-11	2.979	3.040	2.975	3.030	2.518	3,871,052

← NewerPage 18 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.