COLI REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.794 | 5.850 | 5.794 | 5.847 | 5.689 | 306,458 |
| 2026-01-15 | 5.832 | 5.861 | 5.800 | 5.829 | 5.671 | 1,033,450 |
| 2026-01-14 | 5.802 | 5.868 | 5.802 | 5.867 | 5.708 | 292,285 |
| 2026-01-13 | 5.831 | 5.848 | 5.819 | 5.842 | 5.684 | 286,836 |
| 2026-01-12 | 5.827 | 5.848 | 5.750 | 5.818 | 5.660 | 373,145 |
| 2026-01-09 | 5.818 | 5.829 | 5.777 | 5.827 | 5.669 | 1,128,150 |
| 2026-01-08 | 5.731 | 5.828 | 5.731 | 5.817 | 5.659 | 705,620 |
| 2026-01-07 | 5.683 | 5.789 | 5.642 | 5.771 | 5.615 | 691,448 |
| 2026-01-06 | 5.555 | 5.754 | 5.530 | 5.682 | 5.528 | 1,079,749 |
| 2026-01-05 | 5.554 | 5.613 | 5.520 | 5.594 | 5.442 | 505,493 |
| 2025-12-31 | 5.569 | 5.599 | 5.494 | 5.594 | 5.442 | 1,140,174 |
| 2025-12-30 | 5.501 | 5.559 | 5.501 | 5.534 | 5.384 | 162,561 |
| 2025-12-29 | 5.537 | 5.550 | 5.403 | 5.541 | 5.391 | 173,248 |
| 2025-12-26 | 5.569 | 5.569 | 5.528 | 5.544 | 5.394 | 418,811 |
| 2025-12-25 | 5.528 | 5.578 | 5.528 | 5.569 | 5.418 | 248,378 |
| 2025-12-24 | 5.429 | 5.576 | 5.400 | 5.566 | 5.415 | 1,673,221 |
| 2025-12-23 | 5.471 | 5.507 | 5.382 | 5.469 | 5.321 | 1,242,149 |
| 2025-12-22 | 5.472 | 5.515 | 5.452 | 5.510 | 5.361 | 176,144 |
| 2025-12-19 | 5.492 | 5.529 | 5.480 | 5.512 | 5.363 | 565,759 |
| 2025-12-18 | 5.499 | 5.522 | 5.480 | 5.522 | 5.372 | 779,504 |
| 2025-12-17 | 5.526 | 5.540 | 5.410 | 5.538 | 5.388 | 572,319 |
| 2025-12-16 | 5.555 | 5.565 | 5.522 | 5.535 | 5.385 | 513,495 |
| 2025-12-15 | 5.580 | 5.580 | 5.551 | 5.569 | 5.418 | 348,205 |
| 2025-12-12 | 5.560 | 5.580 | 5.543 | 5.580 | 5.429 | 424,949 |
| 2025-12-11 | 5.559 | 5.568 | 5.544 | 5.561 | 5.410 | 259,745 |
| 2025-12-10 | 5.540 | 5.563 | 5.523 | 5.559 | 5.408 | 348,436 |
| 2025-12-09 | 5.519 | 5.550 | 5.519 | 5.540 | 5.390 | 614,140 |
| 2025-12-08 | 5.546 | 5.566 | 5.528 | 5.550 | 5.400 | 863,391 |
| 2025-12-05 | 5.569 | 5.569 | 5.545 | 5.567 | 5.416 | 424,808 |
| 2025-12-04 | 5.542 | 5.569 | 5.538 | 5.569 | 5.418 | 231,476 |
| 2025-12-03 | 5.548 | 5.579 | 5.548 | 5.570 | 5.419 | 481,923 |
| 2025-12-02 | 5.535 | 5.571 | 5.535 | 5.570 | 5.419 | 243,747 |
| 2025-12-01 | 5.537 | 5.587 | 5.537 | 5.568 | 5.417 | 421,580 |
| 2025-11-28 | 5.563 | 5.569 | 5.537 | 5.566 | 5.415 | 318,070 |
| 2025-11-27 | 5.517 | 5.564 | 5.517 | 5.563 | 5.412 | 377,568 |
| 2025-11-26 | 5.502 | 5.548 | 5.502 | 5.548 | 5.398 | 1,909,847 |
| 2025-11-25 | 5.520 | 5.520 | 5.466 | 5.520 | 5.370 | 477,738 |
| 2025-11-24 | 5.499 | 5.504 | 5.481 | 5.499 | 5.350 | 1,079,205 |
| 2025-11-21 | 5.493 | 5.521 | 5.492 | 5.504 | 5.355 | 1,072,620 |
| 2025-11-20 | 5.522 | 5.546 | 5.502 | 5.519 | 5.369 | 2,635,899 |
| 2025-11-19 | 5.518 | 5.542 | 5.490 | 5.540 | 5.390 | 1,359,372 |
| 2025-11-18 | 5.492 | 5.528 | 5.492 | 5.521 | 5.371 | 876,317 |
| 2025-11-17 | 5.511 | 5.520 | 5.486 | 5.518 | 5.369 | 2,037,627 |
| 2025-11-14 | 5.510 | 5.512 | 5.480 | 5.511 | 5.362 | 4,276,829 |
| 2025-11-13 | 5.505 | 5.517 | 5.450 | 5.512 | 5.363 | 2,465,305 |
| 2025-11-12 | 5.462 | 5.509 | 5.462 | 5.500 | 5.351 | 1,109,304 |
| 2025-11-11 | 5.471 | 5.490 | 5.434 | 5.484 | 5.335 | 1,131,814 |
| 2025-11-10 | 5.434 | 5.472 | 5.420 | 5.466 | 5.318 | 1,541,387 |
| 2025-11-07 | 5.401 | 5.462 | 5.391 | 5.438 | 5.291 | 2,840,342 |
| 2025-11-06 | 5.408 | 5.424 | 5.387 | 5.412 | 5.265 | 2,428,732 |
| 2025-11-05 | 5.364 | 5.418 | 5.364 | 5.418 | 5.271 | 4,684,472 |
| 2025-11-04 | 5.366 | 5.388 | 5.359 | 5.384 | 5.238 | 3,542,880 |
| 2025-11-03 | 5.401 | 5.401 | 5.360 | 5.386 | 5.240 | 5,867,062 |
| 2025-10-31 | 5.500 | 5.540 | 5.351 | 5.455 | 5.307 | 38,967,366 |
| 2025-10-30 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
| 2025-10-29 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
| 2025-10-28 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
| 2025-10-27 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
| 2025-10-24 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
| 2025-10-23 | 5.281 | 5.281 | 5.281 | 5.281 | 5.138 | 0 |
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.