YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.249	2.258	2.236	2.251	2.161	2,744,827
2025-10-21	2.266	2.270	2.244	2.250	2.160	1,296,171
2025-10-20	2.260	2.272	2.256	2.266	2.176	1,949,816
2025-10-17	2.260	2.275	2.260	2.271	2.180	2,054,120
2025-10-16	2.272	2.280	2.261	2.272	2.181	1,484,119
2025-10-15	2.275	2.281	2.270	2.281	2.190	870,948
2025-10-14	2.284	2.290	2.271	2.280	2.189	1,109,344
2025-10-13	2.282	2.291	2.262	2.286	2.195	2,656,332
2025-10-10	2.290	2.295	2.282	2.284	2.193	895,516
2025-10-09	2.296	2.302	2.280	2.290	2.199	2,400,728
2025-09-30	2.298	2.299	2.284	2.296	2.204	1,389,920
2025-09-29	2.296	2.298	2.288	2.298	2.206	1,720,703
2025-09-26	2.286	2.300	2.281	2.298	2.206	2,171,724
2025-09-25	2.296	2.300	2.286	2.288	2.197	1,295,435
2025-09-24	2.290	2.300	2.283	2.299	2.207	1,067,646
2025-09-23	2.299	2.305	2.280	2.300	2.208	1,152,204
2025-09-22	2.298	2.303	2.290	2.303	2.211	1,238,352
2025-09-19	2.288	2.304	2.286	2.298	2.206	3,256,271
2025-09-18	2.294	2.303	2.280	2.290	2.199	1,806,096
2025-09-17	2.292	2.299	2.280	2.294	2.202	2,431,947
2025-09-16	2.298	2.303	2.285	2.291	2.200	2,784,876
2025-09-15	2.276	2.301	2.276	2.298	2.206	3,759,731
2025-09-12	2.259	2.288	2.259	2.276	2.185	2,893,460
2025-09-11	2.250	2.260	2.247	2.259	2.169	734,904
2025-09-10	2.268	2.279	2.247	2.257	2.167	3,559,479
2025-09-09	2.279	2.279	2.262	2.269	2.178	2,829,747
2025-09-08	2.290	2.290	2.266	2.279	2.188	2,609,556
2025-09-05	2.264	2.288	2.254	2.288	2.197	8,522,210
2025-09-04	2.269	2.288	2.256	2.268	2.177	3,947,323
2025-09-03	2.310	2.310	2.261	2.271	2.180	1,582,984
2025-09-02	2.292	2.340	2.289	2.322	2.229	8,106,283
2025-09-01	2.293	2.293	2.285	2.288	2.149	1,093,962
2025-08-29	2.305	2.318	2.268	2.293	2.153	2,727,502
2025-08-28	2.277	2.300	2.274	2.294	2.154	1,538,040
2025-08-27	2.288	2.296	2.276	2.288	2.149	1,690,800
2025-08-26	2.275	2.301	2.260	2.288	2.149	3,520,495
2025-08-25	2.268	2.279	2.249	2.275	2.136	2,463,612
2025-08-22	2.267	2.270	2.260	2.270	2.132	825,008
2025-08-21	2.253	2.271	2.247	2.267	2.129	1,699,600
2025-08-20	2.261	2.270	2.240	2.259	2.121	2,138,136
2025-08-19	2.260	2.272	2.230	2.256	2.119	2,982,951
2025-08-18	2.281	2.284	2.226	2.268	2.130	5,617,462
2025-08-15	2.284	2.295	2.267	2.276	2.137	1,449,312
2025-08-14	2.296	2.305	2.288	2.289	2.149	8,286,736
2025-08-13	2.286	2.297	2.275	2.296	2.156	2,441,843
2025-08-12	2.275	2.288	2.272	2.285	2.146	491,672
2025-08-11	2.301	2.301	2.270	2.282	2.143	2,762,752
2025-08-08	2.308	2.308	2.290	2.302	2.162	1,721,997
2025-08-07	2.280	2.320	2.280	2.302	2.162	7,741,480
2025-08-06	2.272	2.282	2.266	2.280	2.141	1,813,975
2025-08-05	2.290	2.290	2.269	2.275	2.136	4,566,723
2025-08-04	2.300	2.302	2.281	2.290	2.150	7,285,152
2025-08-01	2.283	2.317	2.275	2.302	2.162	13,999,360
2025-07-31	2.269	2.281	2.263	2.281	2.142	5,082,224
2025-07-30	2.245	2.270	2.245	2.269	2.131	5,187,356
2025-07-29	2.255	2.260	2.240	2.250	2.113	1,671,903
2025-07-28	2.259	2.259	2.245	2.254	2.117	5,172,668
2025-07-25	2.251	2.260	2.251	2.257	2.119	2,466,756
2025-07-24	2.217	2.252	2.217	2.251	2.114	3,942,442
2025-07-23	2.233	2.247	2.202	2.226	2.090	3,290,948

← NewerPage 5 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.