COLI REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 16 trading days
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.