YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.098	2.131	2.097	2.122	1.993	5,353,532
2025-04-22	2.106	2.111	2.096	2.097	1.969	3,427,360
2025-04-21	2.117	2.117	2.106	2.107	1.979	4,730,704
2025-04-18	2.130	2.149	2.115	2.117	1.988	4,904,688
2025-04-17	2.132	2.149	2.124	2.129	1.999	5,357,159
2025-04-16	2.122	2.137	2.118	2.133	2.003	4,481,656
2025-04-15	2.125	2.125	2.113	2.118	1.989	4,165,704
2025-04-14	2.123	2.125	2.106	2.125	1.995	4,054,975
2025-04-11	2.120	2.144	2.110	2.122	1.993	6,901,663
2025-04-10	2.111	2.130	2.111	2.120	1.991	8,235,259
2025-04-09	2.108	2.116	2.086	2.109	1.980	8,125,972
2025-04-08	2.100	2.118	2.000	2.111	1.982	10,855,200
2025-04-07	2.198	2.198	2.097	2.110	1.981	21,265,576
2025-04-03	2.235	2.235	2.163	2.220	2.085	21,613,621
2025-04-02	2.240	2.240	2.220	2.235	2.099	6,105,244
2025-04-01	2.270	2.280	2.236	2.251	2.114	5,945,028
2025-03-31	2.278	2.290	2.264	2.270	2.109	2,354,821
2025-03-28	2.280	2.291	2.269	2.275	2.114	4,974,512
2025-03-27	2.263	2.289	2.255	2.271	2.110	5,122,856
2025-03-26	2.257	2.267	2.247	2.263	2.103	5,336,660
2025-03-25	2.254	2.268	2.254	2.258	2.098	4,747,076
2025-03-24	2.274	2.280	2.250	2.254	2.095	4,286,656
2025-03-21	2.280	2.282	2.262	2.274	2.113	4,800,481
2025-03-20	2.273	2.287	2.270	2.280	2.119	2,461,000
2025-03-19	2.251	2.274	2.251	2.271	2.110	3,579,924
2025-03-18	2.244	2.252	2.225	2.251	2.092	3,539,357
2025-03-17	2.213	2.245	2.208	2.242	2.083	4,566,172
2025-03-14	2.191	2.214	2.191	2.210	2.054	1,911,049
2025-03-13	2.200	2.202	2.185	2.200	2.044	2,287,929
2025-03-12	2.206	2.210	2.190	2.195	2.040	2,758,292
2025-03-11	2.208	2.214	2.200	2.203	2.047	1,712,439
2025-03-10	2.198	2.210	2.191	2.208	2.052	2,903,598
2025-03-07	2.216	2.216	2.198	2.199	2.044	2,455,308
2025-03-06	2.227	2.228	2.208	2.211	2.055	6,517,124
2025-03-05	2.230	2.230	2.207	2.229	2.071	2,934,807
2025-03-04	2.205	2.235	2.200	2.230	2.072	6,357,054
2025-03-03	2.205	2.212	2.197	2.205	2.049	8,834,207
2025-02-28	2.200	2.211	2.185	2.205	2.049	7,449,931
2025-02-27	2.230	2.235	2.195	2.200	2.044	6,959,820
2025-02-26	2.226	2.257	2.218	2.236	2.078	5,373,696
2025-02-25	2.243	2.249	2.197	2.231	2.073	7,496,860
2025-02-24	2.286	2.286	2.236	2.250	2.091	8,661,616
2025-02-21	2.274	2.300	2.264	2.285	2.123	4,427,557
2025-02-20	2.265	2.284	2.252	2.274	2.113	6,342,552
2025-02-19	2.260	2.284	2.250	2.265	2.105	8,315,928
2025-02-18	2.282	2.289	2.252	2.267	2.107	6,364,718
2025-02-17	2.265	2.292	2.247	2.275	2.114	8,538,280
2025-02-14	2.243	2.267	2.225	2.263	2.103	5,826,611
2025-02-13	2.274	2.285	2.241	2.243	2.084	6,630,363
2025-02-12	2.333	2.342	2.270	2.285	2.123	8,807,386
2025-02-11	2.261	2.343	2.237	2.339	2.174	11,004,356
2025-02-10	2.192	2.287	2.167	2.260	2.100	13,792,064
2025-02-07	2.179	2.191	2.160	2.184	2.030	8,071,636
2025-02-06	2.184	2.195	2.153	2.180	2.026	58,831,768
2025-02-05	2.194	2.201	2.169	2.190	2.035	6,241,488
2025-01-27	2.185	2.220	2.160	2.196	2.041	4,271,416
2025-01-24	2.171	2.198	2.152	2.187	2.032	7,042,005
2025-01-23	2.134	2.178	2.115	2.175	2.021	7,741,425
2025-01-22	2.094	2.126	2.094	2.124	1.974	5,238,707
2025-01-21	2.085	2.105	2.071	2.093	1.945	18,412,752

← NewerPage 7 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.