YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.083	2.093	2.070	2.087	1.939	5,805,144
2025-01-17	2.086	2.096	2.079	2.083	1.936	16,093,884
2025-01-16	2.078	2.096	2.078	2.086	1.938	5,572,780
2025-01-15	2.056	2.099	2.056	2.087	1.939	3,907,820
2025-01-14	2.100	2.107	2.046	2.065	1.919	7,882,919
2025-01-13	2.114	2.116	2.086	2.107	1.958	6,654,512
2025-01-10	2.088	2.114	2.056	2.109	1.960	8,839,883
2025-01-09	2.050	2.088	2.042	2.087	1.939	9,088,860
2025-01-08	2.030	2.068	2.025	2.050	1.905	7,514,211
2025-01-07	2.080	2.080	2.029	2.034	1.890	5,208,324
2025-01-06	2.092	2.099	2.071	2.077	1.930	10,354,348
2025-01-03	2.060	2.100	2.052	2.091	1.943	14,368,432
2025-01-02	2.036	2.064	2.022	2.060	1.914	10,296,676
2024-12-31	2.025	2.038	2.015	2.035	1.891	10,428,736
2024-12-30	2.015	2.033	2.015	2.024	1.881	13,338,196
2024-12-27	2.000	2.015	1.996	2.011	1.869	24,502,890
2024-12-26	1.998	2.003	1.995	1.998	1.857	8,966,074
2024-12-25	1.997	2.000	1.991	1.998	1.857	5,618,504
2024-12-24	1.997	2.000	1.992	1.998	1.857	8,416,760
2024-12-23	1.990	1.999	1.990	1.997	1.856	7,286,438
2024-12-20	1.994	2.004	1.986	1.990	1.849	8,555,132
2024-12-19	2.017	2.017	1.991	2.006	1.864	9,838,551
2024-12-18	2.029	2.032	2.009	2.017	1.874	3,357,296
2024-12-17	2.034	2.040	2.028	2.029	1.886	2,586,840
2024-12-16	2.030	2.043	2.023	2.034	1.890	4,318,584
2024-12-13	2.051	2.051	2.028	2.034	1.890	4,117,780
2024-12-12	2.023	2.052	2.018	2.045	1.900	7,410,798
2024-12-11	2.003	2.021	1.999	2.021	1.878	6,201,817
2024-12-10	2.000	2.009	1.995	2.002	1.860	5,388,786
2024-12-09	1.999	2.009	1.994	2.004	1.862	4,865,399
2024-12-06	2.012	2.012	1.995	2.000	1.859	5,237,080
2024-12-05	2.010	2.013	2.000	2.005	1.863	4,546,749
2024-12-04	2.000	2.011	1.990	2.010	1.868	3,885,338
2024-12-03	2.003	2.009	2.001	2.002	1.860	3,782,502
2024-12-02	1.997	2.008	1.994	2.003	1.861	3,198,116
2024-11-29	1.997	1.999	1.994	1.997	1.856	4,066,664
2024-11-28	1.996	1.998	1.987	1.994	1.853	2,728,564
2024-11-27	2.002	2.004	1.990	1.996	1.855	4,642,164
2024-11-26	2.000	2.001	1.994	1.998	1.857	4,221,140
2024-11-25	1.999	2.000	1.990	2.000	1.859	2,650,255
2024-11-22	2.004	2.004	1.995	2.000	1.859	3,729,880
2024-11-21	2.000	2.007	1.995	2.004	1.862	5,866,281
2024-11-20	1.999	2.007	1.995	2.000	1.859	4,057,764
2024-11-19	2.008	2.013	1.991	1.999	1.858	5,277,252
2024-11-18	2.016	2.019	2.006	2.007	1.865	6,562,708
2024-11-15	2.021	2.022	2.015	2.016	1.873	3,782,100
2024-11-14	2.017	2.025	2.012	2.021	1.878	4,695,164
2024-11-13	2.031	2.039	2.012	2.015	1.873	3,511,688
2024-11-12	2.017	2.034	2.015	2.031	1.887	3,805,444
2024-11-11	2.011	2.022	2.010	2.017	1.874	5,229,355
2024-11-08	2.020	2.024	2.010	2.011	1.869	5,912,238
2024-11-07	2.041	2.045	2.009	2.022	1.879	11,401,996
2024-11-06	2.100	2.117	2.066	2.069	1.923	5,664,900
2024-11-05	2.096	2.103	2.092	2.100	1.928	4,519,976
2024-11-04	2.098	2.108	2.088	2.096	1.924	3,318,416
2024-11-01	2.105	2.109	2.097	2.098	1.926	3,824,116
2024-10-31	2.105	2.110	2.100	2.105	1.932	3,846,639
2024-10-30	2.109	2.111	2.100	2.105	1.932	4,191,554
2024-10-29	2.113	2.123	2.105	2.111	1.938	3,759,223
2024-10-28	2.110	2.124	2.100	2.114	1.941	4,785,773

← NewerPage 8 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.