COLI REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.987 | 6.026 | 5.944 | 5.975 | 5.855 | 335,904 |
| 2026-04-20 | 5.989 | 6.055 | 5.952 | 5.985 | 5.865 | 503,962 |
| 2026-04-17 | 5.977 | 6.009 | 5.898 | 5.997 | 5.876 | 220,633 |
| 2026-04-16 | 5.875 | 6.028 | 5.875 | 5.981 | 5.861 | 628,458 |
| 2026-04-15 | 5.906 | 5.935 | 5.844 | 5.874 | 5.756 | 418,500 |
| 2026-04-14 | 5.886 | 5.926 | 5.832 | 5.900 | 5.781 | 349,740 |
| 2026-04-13 | 5.849 | 5.849 | 5.782 | 5.832 | 5.715 | 280,706 |
| 2026-04-10 | 5.919 | 5.919 | 5.824 | 5.856 | 5.738 | 155,025 |
| 2026-04-09 | 5.903 | 5.905 | 5.865 | 5.872 | 5.754 | 91,896 |
| 2026-04-08 | 5.818 | 5.910 | 5.813 | 5.899 | 5.780 | 746,125 |
| 2026-04-07 | 5.800 | 5.888 | 5.763 | 5.789 | 5.673 | 282,083 |
| 2026-04-03 | 5.751 | 5.844 | 5.710 | 5.797 | 5.680 | 123,796 |
| 2026-04-02 | 5.796 | 5.845 | 5.700 | 5.750 | 5.634 | 231,700 |
| 2026-04-01 | 5.779 | 5.810 | 5.748 | 5.792 | 5.676 | 185,662 |
| 2026-03-31 | 5.776 | 5.835 | 5.750 | 5.773 | 5.657 | 164,066 |
| 2026-03-30 | 5.711 | 5.816 | 5.711 | 5.768 | 5.652 | 356,505 |
| 2026-03-27 | 5.746 | 5.758 | 5.699 | 5.751 | 5.635 | 46,454 |
| 2026-03-26 | 5.788 | 5.788 | 5.705 | 5.748 | 5.632 | 451,900 |
| 2026-03-25 | 5.815 | 5.848 | 5.733 | 5.780 | 5.664 | 361,900 |
| 2026-03-24 | 5.832 | 5.862 | 5.710 | 5.830 | 5.713 | 729,028 |
| 2026-03-23 | 5.800 | 5.841 | 5.721 | 5.835 | 5.718 | 592,966 |
| 2026-03-20 | 5.890 | 5.890 | 5.808 | 5.850 | 5.732 | 331,274 |
| 2026-03-19 | 5.908 | 5.980 | 5.893 | 5.899 | 5.780 | 240,976 |
| 2026-03-18 | 5.926 | 5.969 | 5.884 | 5.900 | 5.781 | 195,004 |
| 2026-03-17 | 5.907 | 5.995 | 5.907 | 5.920 | 5.801 | 154,100 |
| 2026-03-16 | 5.952 | 6.000 | 5.899 | 5.907 | 5.788 | 227,587 |
| 2026-03-13 | 5.855 | 5.998 | 5.855 | 5.945 | 5.825 | 392,885 |
| 2026-03-12 | 5.979 | 5.979 | 5.930 | 5.945 | 5.825 | 62,330 |
| 2026-03-11 | 5.943 | 5.957 | 5.869 | 5.954 | 5.834 | 493,941 |
| 2026-03-10 | 5.856 | 5.921 | 5.856 | 5.909 | 5.790 | 380,155 |
| 2026-03-09 | 5.885 | 5.930 | 5.814 | 5.857 | 5.739 | 514,842 |
| 2026-03-06 | 5.973 | 5.982 | 5.840 | 5.925 | 5.806 | 450,555 |
| 2026-03-05 | 6.047 | 6.060 | 5.940 | 5.973 | 5.853 | 331,231 |
| 2026-03-04 | 6.085 | 6.085 | 5.995 | 6.004 | 5.883 | 103,103 |
| 2026-03-03 | 6.099 | 6.145 | 6.066 | 6.085 | 5.963 | 226,716 |
| 2026-03-02 | 6.133 | 6.133 | 6.041 | 6.085 | 5.920 | 619,200 |
| 2026-02-27 | 6.138 | 6.140 | 6.122 | 6.133 | 5.967 | 142,043 |
| 2026-02-26 | 6.153 | 6.188 | 6.130 | 6.138 | 5.972 | 163,221 |
| 2026-02-25 | 6.185 | 6.237 | 6.166 | 6.190 | 6.022 | 151,714 |
| 2026-02-24 | 6.237 | 6.260 | 6.199 | 6.225 | 6.056 | 136,948 |
| 2026-02-13 | 6.168 | 6.259 | 6.168 | 6.220 | 6.051 | 128,151 |
| 2026-02-12 | 6.227 | 6.245 | 6.196 | 6.208 | 6.040 | 284,400 |
| 2026-02-11 | 6.200 | 6.262 | 6.191 | 6.195 | 6.027 | 382,605 |
| 2026-02-10 | 6.086 | 6.250 | 6.060 | 6.237 | 6.068 | 280,497 |
| 2026-02-09 | 6.137 | 6.142 | 6.078 | 6.123 | 5.957 | 352,132 |
| 2026-02-06 | 6.150 | 6.151 | 6.059 | 6.145 | 5.979 | 653,854 |
| 2026-02-05 | 6.169 | 6.209 | 6.151 | 6.153 | 5.986 | 184,046 |
| 2026-02-04 | 6.183 | 6.219 | 6.183 | 6.209 | 6.041 | 312,026 |
| 2026-02-03 | 6.157 | 6.229 | 6.157 | 6.220 | 6.051 | 277,342 |
| 2026-02-02 | 6.340 | 6.349 | 6.156 | 6.197 | 6.029 | 1,140,140 |
| 2026-01-30 | 6.266 | 6.388 | 6.266 | 6.359 | 6.187 | 464,706 |
| 2026-01-29 | 6.237 | 6.344 | 6.215 | 6.340 | 6.168 | 326,739 |
| 2026-01-28 | 6.198 | 6.252 | 6.180 | 6.228 | 6.059 | 687,763 |
| 2026-01-27 | 6.147 | 6.148 | 6.066 | 6.141 | 5.975 | 510,030 |
| 2026-01-26 | 6.070 | 6.122 | 6.009 | 6.119 | 5.953 | 657,428 |
| 2026-01-23 | 6.130 | 6.284 | 6.045 | 6.084 | 5.919 | 762,419 |
| 2026-01-22 | 5.988 | 6.128 | 5.971 | 6.118 | 5.952 | 378,260 |
| 2026-01-21 | 5.900 | 6.037 | 5.883 | 5.991 | 5.829 | 815,175 |
| 2026-01-20 | 5.870 | 5.899 | 5.870 | 5.893 | 5.733 | 503,864 |
| 2026-01-19 | 5.847 | 5.862 | 5.815 | 5.861 | 5.702 | 363,660 |
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.