COLI REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.476 | 5.476 | 5.303 | 5.427 | 5.371 | 462,400 |
| 2026-07-17 | 5.479 | 5.480 | 5.428 | 5.433 | 5.377 | 56,133 |
| 2026-07-16 | 5.483 | 5.483 | 5.446 | 5.477 | 5.420 | 211,400 |
| 2026-07-15 | 5.465 | 5.500 | 5.420 | 5.480 | 5.423 | 65,602 |
| 2026-07-14 | 5.401 | 5.517 | 5.392 | 5.505 | 5.448 | 458,575 |
| 2026-07-13 | 5.499 | 5.499 | 5.443 | 5.450 | 5.394 | 91,622 |
| 2026-07-10 | 5.296 | 5.461 | 5.296 | 5.450 | 5.394 | 473,276 |
| 2026-07-09 | 5.336 | 5.346 | 5.290 | 5.296 | 5.241 | 439,842 |
| 2026-07-08 | 5.361 | 5.361 | 5.100 | 5.290 | 5.235 | 514,087 |
| 2026-07-07 | 5.308 | 5.369 | 5.299 | 5.315 | 5.260 | 265,448 |
| 2026-07-06 | 5.438 | 5.438 | 5.345 | 5.347 | 5.292 | 232,600 |
| 2026-07-03 | 5.381 | 5.415 | 5.371 | 5.390 | 5.334 | 446,058 |
| 2026-07-02 | 5.376 | 5.376 | 5.327 | 5.334 | 5.279 | 122,414 |
| 2026-07-01 | 5.290 | 5.345 | 5.290 | 5.329 | 5.274 | 537,837 |
| 2026-06-30 | 5.390 | 5.390 | 5.270 | 5.291 | 5.236 | 804,142 |
| 2026-06-29 | 5.209 | 5.345 | 5.159 | 5.345 | 5.290 | 667,906 |
| 2026-06-26 | 5.143 | 5.247 | 5.095 | 5.206 | 5.152 | 1,659,261 |
| 2026-06-25 | 4.915 | 5.141 | 4.911 | 5.141 | 5.088 | 541,462 |
| 2026-06-24 | 5.024 | 5.099 | 4.887 | 4.895 | 4.844 | 1,250,764 |
| 2026-06-23 | 5.107 | 5.169 | 5.011 | 5.063 | 5.011 | 845,487 |
| 2026-06-22 | 5.246 | 5.284 | 5.070 | 5.147 | 5.094 | 1,267,968 |
| 2026-06-18 | 5.451 | 5.451 | 5.176 | 5.286 | 5.231 | 1,215,800 |
| 2026-06-17 | 5.420 | 5.523 | 5.412 | 5.452 | 5.396 | 276,235 |
| 2026-06-16 | 5.532 | 5.532 | 5.449 | 5.460 | 5.403 | 218,040 |
| 2026-06-15 | 5.520 | 5.522 | 5.468 | 5.484 | 5.427 | 142,200 |
| 2026-06-12 | 5.450 | 5.473 | 5.435 | 5.472 | 5.415 | 215,291 |
| 2026-06-11 | 5.391 | 5.429 | 5.351 | 5.379 | 5.323 | 289,186 |
| 2026-06-10 | 5.445 | 5.445 | 5.372 | 5.387 | 5.331 | 211,381 |
| 2026-06-09 | 5.506 | 5.600 | 5.414 | 5.445 | 5.389 | 96,906 |
| 2026-06-08 | 5.597 | 5.597 | 5.430 | 5.506 | 5.449 | 309,893 |
| 2026-06-05 | 5.497 | 5.544 | 5.470 | 5.528 | 5.471 | 627,703 |
| 2026-06-04 | 5.413 | 5.460 | 5.400 | 5.436 | 5.380 | 297,300 |
| 2026-06-03 | 5.429 | 5.429 | 5.393 | 5.410 | 5.354 | 277,700 |
| 2026-06-02 | 5.325 | 5.350 | 5.288 | 5.334 | 5.279 | 634,811 |
| 2026-06-01 | 5.301 | 5.441 | 5.262 | 5.358 | 5.302 | 459,858 |
| 2026-05-29 | 5.315 | 5.398 | 5.265 | 5.301 | 5.246 | 2,178,296 |
| 2026-05-28 | 5.329 | 5.500 | 5.202 | 5.315 | 5.260 | 1,382,912 |
| 2026-05-27 | 5.450 | 5.450 | 5.137 | 5.369 | 5.313 | 857,264 |
| 2026-05-26 | 5.458 | 5.512 | 5.457 | 5.470 | 5.413 | 759,380 |
| 2026-05-25 | 5.506 | 5.506 | 5.468 | 5.490 | 5.433 | 86,859 |
| 2026-05-22 | 5.598 | 5.599 | 5.463 | 5.539 | 5.482 | 421,505 |
| 2026-05-21 | 5.643 | 5.650 | 5.535 | 5.566 | 5.454 | 443,544 |
| 2026-05-20 | 5.611 | 5.695 | 5.550 | 5.609 | 5.496 | 734,486 |
| 2026-05-19 | 5.502 | 5.688 | 5.500 | 5.601 | 5.488 | 1,917,629 |
| 2026-05-18 | 5.490 | 5.490 | 5.470 | 5.470 | 5.360 | 348,588 |
| 2026-05-15 | 5.510 | 5.515 | 5.490 | 5.490 | 5.380 | 283,829 |
| 2026-05-14 | 5.495 | 5.526 | 5.488 | 5.502 | 5.391 | 519,180 |
| 2026-05-13 | 5.545 | 5.545 | 5.513 | 5.527 | 5.416 | 505,667 |
| 2026-05-12 | 5.546 | 5.610 | 5.519 | 5.545 | 5.433 | 673,144 |
| 2026-05-11 | 5.593 | 5.593 | 5.545 | 5.546 | 5.434 | 57,653 |
| 2026-05-08 | 5.580 | 5.682 | 5.567 | 5.590 | 5.478 | 920,329 |
| 2026-05-07 | 5.618 | 5.655 | 5.536 | 5.582 | 5.470 | 578,812 |
| 2026-05-06 | 5.660 | 5.685 | 5.617 | 5.621 | 5.508 | 91,518 |
| 2026-04-30 | 5.695 | 5.695 | 5.643 | 5.650 | 5.536 | 259,589 |
| 2026-04-29 | 5.766 | 5.766 | 5.696 | 5.696 | 5.581 | 224,539 |
| 2026-04-28 | 5.766 | 5.835 | 5.761 | 5.766 | 5.650 | 291,877 |
| 2026-04-27 | 5.900 | 5.900 | 5.782 | 5.801 | 5.684 | 258,813 |
| 2026-04-24 | 5.886 | 5.972 | 5.881 | 5.897 | 5.778 | 155,558 |
| 2026-04-23 | 5.959 | 6.025 | 5.857 | 5.921 | 5.802 | 434,187 |
| 2026-04-22 | 5.979 | 6.014 | 5.937 | 5.954 | 5.834 | 197,535 |
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.