YTPREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.110	2.124	2.100	2.114	1.941	4,785,773
2024-10-25	2.104	2.118	2.099	2.112	1.939	6,828,675
2024-10-24	2.114	2.117	2.102	2.104	1.932	3,475,752
2024-10-23	2.120	2.120	2.109	2.115	1.942	3,836,040
2024-10-22	2.113	2.124	2.108	2.120	1.946	3,674,567
2024-10-21	2.118	2.124	2.110	2.113	1.940	3,418,306
2024-10-18	2.110	2.120	2.103	2.118	1.944	3,181,458
2024-10-17	2.111	2.122	2.101	2.110	1.937	3,398,022
2024-10-16	2.114	2.126	2.110	2.118	1.944	4,158,416
2024-10-15	2.115	2.120	2.107	2.114	1.941	3,252,251
2024-10-14	2.123	2.128	2.105	2.118	1.944	4,025,919
2024-10-11	2.130	2.146	2.123	2.125	1.951	4,441,511
2024-10-10	2.134	2.142	2.120	2.130	1.955	4,412,517
2024-10-09	2.151	2.151	2.113	2.134	1.959	5,965,045
2024-10-08	2.121	2.231	2.121	2.155	1.978	6,552,499
2024-09-30	2.128	2.128	2.095	2.120	1.946	4,534,438
2024-09-27	2.145	2.145	2.124	2.128	1.954	2,635,645
2024-09-26	2.142	2.158	2.134	2.145	1.969	3,434,498
2024-09-25	2.140	2.158	2.133	2.144	1.968	4,243,168
2024-09-24	2.120	2.142	2.115	2.138	1.963	4,198,360
2024-09-23	2.103	2.125	2.080	2.120	1.946	5,107,512
2024-09-20	2.090	2.103	2.073	2.103	1.931	2,324,491
2024-09-19	2.087	2.096	2.080	2.090	1.919	1,440,831
2024-09-18	2.111	2.125	2.085	2.088	1.917	1,289,964
2024-09-13	2.113	2.130	2.105	2.118	1.944	2,072,432
2024-09-12	2.094	2.120	2.085	2.116	1.943	1,905,600
2024-09-11	2.102	2.105	2.089	2.100	1.928	2,004,020
2024-09-10	2.115	2.128	2.090	2.102	1.930	2,079,724
2024-09-09	2.125	2.126	2.101	2.115	1.942	1,225,948
2024-09-06	2.120	2.130	2.110	2.128	1.954	2,520,612
2024-09-05	2.100	2.135	2.087	2.129	1.954	3,131,412
2024-09-04	2.110	2.118	2.065	2.111	1.938	3,878,664
2024-09-03	2.139	2.145	2.098	2.110	1.937	4,090,328
2024-09-02	2.139	2.149	2.130	2.141	1.966	2,777,582
2024-08-30	2.125	2.140	2.123	2.139	1.964	2,793,856
2024-08-29	2.121	2.153	2.121	2.125	1.951	2,984,804
2024-08-28	2.110	2.138	2.107	2.135	1.960	3,020,884
2024-08-27	2.150	2.160	2.113	2.114	1.941	3,754,652
2024-08-26	2.146	2.155	2.133	2.150	1.974	1,673,227
2024-08-23	2.170	2.178	2.129	2.152	1.976	7,832,242
2024-08-22	2.190	2.208	2.160	2.176	1.998	3,762,274
2024-08-21	2.178	2.199	2.176	2.195	2.015	4,258,332
2024-08-20	2.193	2.198	2.170	2.178	1.999	1,067,916
2024-08-19	2.219	2.225	2.180	2.194	2.014	4,208,820
2024-08-16	2.240	2.246	2.201	2.228	2.045	1,812,346
2024-08-15	2.243	2.248	2.222	2.240	2.056	3,475,892
2024-08-14	2.216	2.256	2.211	2.243	2.059	4,592,288
2024-08-13	2.210	2.221	2.191	2.216	2.034	3,205,240
2024-08-12	2.229	2.240	2.200	2.210	2.029	2,232,308
2024-08-09	2.275	2.288	2.240	2.280	2.093	6,657,808
2024-08-08	2.290	2.330	2.225	2.283	2.050	5,470,996
2024-08-07	2.268	2.302	2.268	2.299	2.064	4,186,312
2024-08-06	2.247	2.265	2.233	2.262	2.031	2,593,964
2024-08-05	2.219	2.250	2.215	2.247	2.017	2,715,152
2024-08-02	2.212	2.227	2.205	2.227	2.000	3,380,740
2024-08-01	2.201	2.222	2.198	2.215	1.989	2,711,468
2024-07-31	2.194	2.206	2.189	2.201	1.976	3,136,948
2024-07-30	2.190	2.203	2.174	2.195	1.971	1,253,610
2024-07-29	2.191	2.191	2.177	2.190	1.966	3,033,142
2024-07-26	2.163	2.195	2.157	2.191	1.967	2,260,020

← NewerPage 9 of 21 · 1,212 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.