YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.240	2.240	2.240	2.240	2.194	0
2026-07-17	2.246	2.256	2.221	2.240	2.194	2,887,536
2026-07-16	2.206	2.252	2.206	2.250	2.204	2,346,824
2026-07-15	2.250	2.251	2.200	2.201	2.156	1,264,040
2026-07-14	2.240	2.270	2.240	2.251	2.205	2,693,291
2026-07-13	2.254	2.254	2.235	2.246	2.200	2,182,032
2026-07-10	2.190	2.260	2.189	2.255	2.208	2,923,642
2026-07-09	2.188	2.208	2.170	2.189	2.144	2,329,316
2026-07-08	2.220	2.221	2.188	2.188	2.143	1,105,782
2026-07-07	2.230	2.231	2.212	2.224	2.178	1,088,999
2026-07-06	2.233	2.248	2.215	2.226	2.180	1,013,804
2026-07-03	2.212	2.247	2.192	2.241	2.195	645,808
2026-07-02	2.230	2.252	2.205	2.212	2.166	943,004
2026-07-01	2.220	2.269	2.220	2.233	2.187	2,420,596
2026-06-30	2.160	2.234	2.150	2.230	2.184	1,096,968
2026-06-29	2.143	2.170	2.110	2.160	2.115	2,560,956
2026-06-26	2.194	2.194	2.134	2.143	2.099	915,852
2026-06-25	2.111	2.201	2.105	2.195	2.150	1,318,500
2026-06-24	2.153	2.155	2.100	2.111	2.067	2,171,816
2026-06-23	2.155	2.169	2.147	2.154	2.110	2,819,860
2026-06-22	2.203	2.203	2.148	2.153	2.109	2,394,375
2026-06-18	2.240	2.240	2.188	2.208	2.162	2,629,648
2026-06-17	2.262	2.263	2.245	2.256	2.209	303,476
2026-06-16	2.255	2.275	2.248	2.263	2.216	2,113,292
2026-06-15	2.240	2.275	2.240	2.264	2.217	1,135,832
2026-06-12	2.252	2.262	2.235	2.255	2.208	1,060,416
2026-06-11	2.255	2.263	2.220	2.257	2.210	1,532,047
2026-06-10	2.272	2.272	2.250	2.254	2.207	963,872
2026-06-09	2.269	2.284	2.260	2.270	2.223	1,798,523
2026-06-08	2.270	2.290	2.230	2.273	2.226	4,395,404
2026-06-05	2.250	2.285	2.240	2.277	2.230	1,418,959
2026-06-04	2.250	2.270	2.240	2.262	2.215	1,934,164
2026-06-03	2.260	2.270	2.238	2.265	2.218	1,398,988
2026-06-02	2.250	2.275	2.241	2.270	2.223	1,590,808
2026-06-01	2.201	2.272	2.190	2.263	2.216	1,835,176
2026-05-29	2.183	2.209	2.164	2.201	2.156	1,072,070
2026-05-28	2.215	2.216	2.175	2.183	2.138	1,715,904
2026-05-27	2.230	2.230	2.191	2.222	2.176	2,654,740
2026-05-26	2.262	2.263	2.217	2.242	2.196	2,266,492
2026-05-25	2.288	2.288	2.260	2.260	2.213	1,184,084
2026-05-22	2.270	2.288	2.261	2.281	2.234	1,310,041
2026-05-21	2.282	2.285	2.255	2.270	2.223	1,290,748
2026-05-20	2.284	2.318	2.262	2.271	2.224	1,432,180
2026-05-19	2.251	2.300	2.251	2.287	2.240	1,937,620
2026-05-18	2.248	2.256	2.230	2.247	2.201	3,701,687
2026-05-15	2.260	2.265	2.240	2.250	2.204	2,009,962
2026-05-14	2.300	2.300	2.256	2.269	2.222	4,020,552
2026-05-13	2.313	2.327	2.297	2.310	2.262	1,485,068
2026-05-12	2.304	2.325	2.300	2.313	2.265	1,252,510
2026-05-11	2.305	2.315	2.302	2.304	2.256	1,193,436
2026-05-08	2.305	2.306	2.300	2.306	2.258	512,668
2026-05-07	2.299	2.305	2.287	2.305	2.257	1,269,470
2026-05-06	2.327	2.328	2.300	2.300	2.253	1,246,884
2026-04-30	2.320	2.332	2.305	2.327	2.279	1,115,828
2026-04-29	2.350	2.350	2.320	2.320	2.272	959,704
2026-04-28	2.355	2.373	2.350	2.350	2.302	589,624
2026-04-27	2.366	2.366	2.329	2.360	2.311	2,862,860
2026-04-24	2.373	2.386	2.365	2.366	2.317	930,187
2026-04-23	2.384	2.388	2.372	2.385	2.336	1,873,120
2026-04-22	2.389	2.389	2.375	2.378	2.329	1,571,560

← NewerPage 2 of 21 · 1,216 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.