YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.256	2.266	2.235	2.240	2.103	1,667,734
2025-07-21	2.249	2.269	2.240	2.258	2.120	5,029,400
2025-07-18	2.222	2.252	2.220	2.249	2.112	3,262,189
2025-07-17	2.225	2.236	2.222	2.226	2.090	1,524,424
2025-07-16	2.224	2.234	2.221	2.230	2.094	2,327,520
2025-07-15	2.233	2.240	2.224	2.230	2.094	1,209,492
2025-07-14	2.227	2.234	2.220	2.229	2.093	763,746
2025-07-11	2.239	2.239	2.220	2.228	2.092	1,204,388
2025-07-10	2.236	2.242	2.220	2.238	2.102	969,604
2025-07-09	2.233	2.244	2.218	2.233	2.097	1,706,844
2025-07-08	2.247	2.247	2.230	2.233	2.097	1,017,094
2025-07-07	2.260	2.260	2.241	2.247	2.110	2,002,176
2025-07-04	2.240	2.248	2.236	2.245	2.108	2,902,488
2025-07-03	2.240	2.251	2.237	2.243	2.106	2,888,558
2025-07-02	2.225	2.249	2.222	2.240	2.103	2,411,103
2025-07-01	2.204	2.225	2.204	2.225	2.089	2,887,964
2025-06-30	2.199	2.208	2.195	2.204	2.070	1,287,512
2025-06-27	2.207	2.218	2.190	2.199	2.065	2,479,882
2025-06-26	2.213	2.219	2.200	2.208	2.073	2,065,874
2025-06-25	2.227	2.228	2.211	2.216	2.081	2,890,036
2025-06-24	2.262	2.269	2.215	2.229	2.093	4,241,664
2025-06-23	2.270	2.274	2.245	2.262	2.124	3,455,639
2025-06-20	2.255	2.270	2.250	2.270	2.132	2,857,372
2025-06-19	2.242	2.258	2.242	2.255	2.118	3,259,696
2025-06-18	2.249	2.263	2.246	2.251	2.114	4,417,782
2025-06-17	2.249	2.266	2.249	2.257	2.119	3,527,012
2025-06-16	2.232	2.259	2.223	2.258	2.120	2,041,668
2025-06-13	2.228	2.246	2.228	2.240	2.103	2,968,654
2025-06-12	2.237	2.243	2.227	2.234	2.098	2,050,555
2025-06-11	2.213	2.240	2.210	2.237	2.101	3,215,592
2025-06-10	2.204	2.217	2.204	2.213	2.078	1,288,180
2025-06-09	2.225	2.230	2.202	2.204	2.070	2,246,260
2025-06-06	2.190	2.230	2.182	2.225	2.089	3,164,432
2025-06-05	2.178	2.194	2.170	2.190	2.057	1,642,760
2025-06-04	2.178	2.193	2.173	2.178	2.045	1,602,920
2025-06-03	2.190	2.199	2.178	2.185	2.052	2,599,424
2025-05-30	2.223	2.230	2.188	2.190	2.057	5,298,852
2025-05-29	2.228	2.250	2.220	2.228	2.092	11,072,256
2025-05-28	2.185	2.213	2.178	2.210	2.075	3,360,380
2025-05-27	2.194	2.194	2.179	2.179	2.046	3,707,084
2025-05-26	2.223	2.223	2.193	2.193	2.059	1,879,712
2025-05-23	2.210	2.237	2.210	2.220	2.085	4,232,416
2025-05-22	2.229	2.230	2.214	2.229	2.093	3,847,180
2025-05-21	2.207	2.238	2.190	2.236	2.100	5,733,640
2025-05-20	2.218	2.219	2.200	2.211	2.076	4,898,046
2025-05-19	2.193	2.220	2.190	2.218	2.083	5,482,160
2025-05-16	2.197	2.208	2.166	2.202	2.068	6,331,220
2025-05-15	2.193	2.208	2.183	2.198	2.064	7,095,108
2025-05-14	2.170	2.218	2.161	2.193	2.059	10,775,083
2025-05-13	2.180	2.184	2.170	2.179	2.046	6,169,328
2025-05-12	2.157	2.179	2.157	2.176	2.043	5,896,292
2025-05-09	2.130	2.159	2.128	2.158	2.026	5,822,692
2025-05-08	2.127	2.144	2.123	2.139	2.009	5,485,808
2025-05-07	2.113	2.129	2.109	2.127	1.997	3,390,972
2025-05-06	2.112	2.120	2.106	2.113	1.984	2,232,184
2025-04-30	2.094	2.115	2.094	2.111	1.982	3,831,743
2025-04-29	2.084	2.095	2.076	2.094	1.966	5,312,242
2025-04-28	2.106	2.113	2.084	2.085	1.958	4,233,220
2025-04-25	2.115	2.120	2.108	2.110	1.981	2,301,320
2025-04-24	2.122	2.125	2.110	2.115	1.986	8,751,040

← NewerPage 6 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.