COLI REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.019 | 5.109 | 5.019 | 5.056 | 5.056 | 175,100 |
| 2026-10-20 | 5.129 | 5.131 | 5.085 | 5.110 | 5.110 | 38,700 |
| 2026-10-19 | 5.153 | 5.158 | 5.144 | 5.144 | 5.144 | 16,600 |
| 2026-10-16 | 5.184 | 5.228 | 5.144 | 5.144 | 5.144 | 171,007 |
| 2026-10-15 | 5.144 | 5.144 | 5.144 | 5.144 | 5.144 | 171,007 |
| 2026-10-14 | 5.203 | 5.250 | 5.144 | 5.244 | 5.244 | 420,307 |
| 2026-10-13 | 5.212 | 5.250 | 5.189 | 5.225 | 5.225 | 135,925 |
| 2026-10-12 | 5.250 | 5.282 | 5.230 | 5.251 | 5.251 | 196,558 |
| 2026-10-09 | 5.281 | 5.281 | 5.070 | 5.230 | 5.230 | 33,197 |
| 2026-10-08 | 5.290 | 5.290 | 5.176 | 5.212 | 5.212 | 208,200 |
| 2026-09-30 | 5.158 | 5.158 | 5.111 | 5.154 | 5.154 | 25,600 |
| 2026-09-29 | 5.203 | 5.203 | 5.101 | 5.119 | 5.119 | 36,133 |
| 2026-09-28 | 5.024 | 5.191 | 5.024 | 5.163 | 5.163 | 77,874 |
| 2026-09-24 | 5.274 | 5.274 | 5.176 | 5.176 | 5.176 | 134,600 |
| 2026-09-23 | 5.173 | 5.250 | 5.157 | 5.227 | 5.227 | 375,324 |
| 2026-09-22 | 5.210 | 5.210 | 5.131 | 5.195 | 5.195 | 156,065 |
| 2026-09-21 | 5.094 | 5.230 | 5.073 | 5.210 | 5.210 | 129,200 |
| 2026-09-18 | 5.137 | 5.226 | 5.059 | 5.095 | 5.095 | 487,200 |
| 2026-09-17 | 5.050 | 5.141 | 5.030 | 5.114 | 5.114 | 403,000 |
| 2026-09-16 | 5.162 | 5.162 | 5.000 | 5.000 | 5.000 | 49,900 |
| 2026-09-15 | 5.008 | 5.012 | 4.987 | 5.012 | 5.012 | 27,400 |
| 2026-09-14 | 5.028 | 5.028 | 4.993 | 5.001 | 5.001 | 39,504 |
| 2026-09-11 | 5.050 | 5.051 | 4.949 | 5.018 | 5.018 | 571,587 |
| 2026-09-10 | 5.174 | 5.174 | 5.035 | 5.050 | 5.050 | 93,600 |
| 2026-09-09 | 5.128 | 5.172 | 5.101 | 5.127 | 5.127 | 631,247 |
| 2026-09-08 | 5.211 | 5.211 | 5.107 | 5.128 | 5.128 | 518,325 |
| 2026-09-07 | 5.171 | 5.226 | 5.161 | 5.161 | 5.161 | 5,108 |
| 2026-09-04 | 5.215 | 5.250 | 5.167 | 5.191 | 5.191 | 141,300 |
| 2026-09-03 | 5.242 | 5.278 | 5.156 | 5.199 | 5.199 | 413,373 |
| 2026-09-02 | 5.372 | 5.375 | 5.210 | 5.283 | 5.283 | 205,400 |
| 2026-09-01 | 5.357 | 5.370 | 5.342 | 5.351 | 5.351 | 25,555 |
| 2026-08-31 | 5.380 | 5.380 | 5.347 | 5.370 | 5.370 | 87,753 |
| 2026-08-28 | 5.516 | 5.516 | 5.397 | 5.443 | 5.443 | 133,203 |
| 2026-08-27 | 5.514 | 5.576 | 5.450 | 5.472 | 5.415 | 409,900 |
| 2026-08-26 | 5.389 | 5.490 | 5.326 | 5.474 | 5.417 | 378,300 |
| 2026-08-25 | 5.415 | 5.415 | 5.362 | 5.384 | 5.328 | 196,903 |
| 2026-08-24 | 5.449 | 5.520 | 5.072 | 5.420 | 5.364 | 623,203 |
| 2026-08-21 | 5.430 | 5.469 | 5.395 | 5.401 | 5.345 | 163,880 |
| 2026-08-20 | 5.318 | 5.438 | 5.291 | 5.420 | 5.364 | 265,300 |
| 2026-08-19 | 5.276 | 5.430 | 5.266 | 5.318 | 5.263 | 205,986 |
| 2026-08-18 | 5.183 | 5.305 | 5.183 | 5.273 | 5.218 | 451,400 |
| 2026-08-17 | 5.259 | 5.259 | 5.173 | 5.212 | 5.158 | 113,400 |
| 2026-08-14 | 5.164 | 5.256 | 5.140 | 5.220 | 5.166 | 185,500 |
| 2026-08-13 | 5.352 | 5.352 | 5.164 | 5.200 | 5.146 | 343,802 |
| 2026-08-12 | 5.363 | 5.363 | 5.300 | 5.305 | 5.250 | 128,552 |
| 2026-08-11 | 5.309 | 5.325 | 5.308 | 5.316 | 5.261 | 134,864 |
| 2026-08-10 | 5.453 | 5.453 | 5.347 | 5.356 | 5.301 | 243,403 |
| 2026-08-07 | 5.357 | 5.435 | 5.310 | 5.405 | 5.349 | 464,900 |
| 2026-08-06 | 5.431 | 5.433 | 5.250 | 5.310 | 5.255 | 495,161 |
| 2026-08-05 | 5.595 | 5.595 | 5.413 | 5.435 | 5.379 | 67,200 |
| 2026-08-04 | 5.600 | 5.600 | 5.538 | 5.546 | 5.489 | 112,300 |
| 2026-08-03 | 5.627 | 5.677 | 5.552 | 5.591 | 5.533 | 153,544 |
| 2026-07-31 | 5.526 | 5.990 | 5.526 | 5.577 | 5.519 | 568,800 |
| 2026-07-30 | 5.543 | 5.543 | 5.489 | 5.514 | 5.457 | 117,430 |
| 2026-07-29 | 5.514 | 5.570 | 5.503 | 5.539 | 5.482 | 178,200 |
| 2026-07-28 | 5.596 | 5.596 | 5.490 | 5.514 | 5.457 | 24,900 |
| 2026-07-27 | 5.687 | 5.710 | 5.582 | 5.595 | 5.537 | 133,100 |
| 2026-07-24 | 5.572 | 5.687 | 5.490 | 5.660 | 5.601 | 482,988 |
| 2026-07-23 | 5.520 | 5.575 | 5.454 | 5.570 | 5.512 | 347,101 |
| 2026-07-22 | 5.501 | 5.527 | 5.407 | 5.520 | 5.463 | 720,555 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0567 CNY |
| 2026-05-22 | 0.0549 CNY |
| 2026-03-03 | 0.0433 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.