See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 508018.SHG stock page

Huaxia Fund Management Co Ltd- China Communications Construction REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-287.0147.2107.0007.1105.9539,346,092
2023-04-277.1007.1006.9007.0155.8743,234,072
2023-04-267.4927.4926.7787.1635.9977,391,572
2023-04-257.7307.7317.4917.4926.2734,969,756
2023-04-247.8787.8787.7287.7316.4734,166,273
2023-04-217.9907.9927.8717.8886.6043,451,452
2023-04-208.0228.0227.8557.9976.69610,712,060
2023-04-198.0208.0237.9558.0186.7137,810,789
2023-04-188.0768.0768.0108.0206.7155,770,933
2023-04-178.1038.1068.0708.0776.7635,639,759
2023-04-148.1398.1478.1008.1036.7844,979,376
2023-04-138.1518.1548.1358.1406.8155,623,645
2023-04-128.1508.1558.1438.1536.8264,961,643
2023-04-118.1448.1578.1428.1506.8246,548,387
2023-04-108.1418.1558.1368.1446.8195,855,081
2023-04-078.1218.1438.1098.1416.8166,974,451
2023-04-068.1518.1568.1008.1206.7996,434,624
2023-04-048.1578.1588.1258.1506.8246,250,987
2023-04-038.1638.2258.1508.1576.8308,083,960
2023-03-318.1168.1858.1168.1656.8365,978,222
2023-03-308.1238.1298.0978.1176.7963,839,414
2023-03-298.1658.1658.1038.1236.8013,058,791
2023-03-288.1998.2028.1648.1666.8373,406,216
2023-03-278.2148.2308.1988.1996.8655,560,840
2023-03-248.2028.2178.2028.2136.8773,834,898
2023-03-238.1908.2058.1908.2026.8674,224,063
2023-03-228.2158.2158.1908.1976.8635,971,643
2023-03-218.2438.2508.2098.2156.8785,828,102
2023-03-208.3348.3408.2308.2436.9025,777,841
2023-03-178.3608.3608.3298.3346.9786,109,989
2023-03-168.3938.4048.3608.3617.0003,297,623
2023-03-158.3838.4058.3838.3917.0268,463,565
2023-03-148.3618.3868.3618.3837.0198,835,515
2023-03-138.4158.4258.3638.3937.0273,611,863
2023-03-108.4378.4518.4108.4147.0455,136,099
2023-03-098.4338.4648.4338.4377.0643,477,885
2023-03-088.4808.4808.4598.4657.0886,262,043
2023-03-078.4998.5028.4798.4847.1036,077,676
2023-03-068.4998.5058.4928.5017.1186,944,998
2023-03-038.5038.5168.4968.5007.1179,430,928
2023-03-028.4998.5118.4908.5037.1197,197,152
2023-03-018.4908.5078.4908.4997.1166,267,147
2023-02-288.4948.5098.4848.4907.1097,120,326
2023-02-278.5138.5178.4788.4967.1144,896,351
2023-02-248.5788.5808.4938.5187.1324,444,093
2023-02-238.6058.6278.5718.5787.1824,308,843
2023-02-228.6158.6458.6018.6057.2055,203,387
2023-02-218.5948.6458.5948.6167.2147,602,398
2023-02-208.5938.5998.5788.5957.1967,134,993
2023-02-178.5748.6028.5748.5947.1966,275,916
2023-02-168.5658.6028.5658.5767.1814,249,635
2023-02-158.5708.6048.5708.5757.1803,610,675
2023-02-148.5768.6028.5568.5707.1755,772,389
2023-02-138.6008.6048.5648.5767.1813,703,386
2023-02-108.5858.6288.5718.6007.2015,558,448
2023-02-098.5998.5998.5768.5867.1894,679,767
2023-02-088.5938.6088.5858.6017.2013,929,737
2023-02-078.6268.6298.5858.5937.1953,991,700
2023-02-068.6098.6608.5398.6297.2254,884,002
2023-02-038.5778.6158.5678.6107.2095,125,993
← NewerPage 15 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-190.0762 CNY
2026-05-270.0866 CNY
2026-04-290.0608 CNY
2025-12-020.0697 CNY
2025-08-200.0593 CNY
2025-05-280.0726 CNY
2025-05-080.0541 CNY
2024-11-290.0784 CNY
2024-08-200.0609 CNY
2024-06-040.0720 CNY
2024-04-290.0776 CNY
2023-11-270.0789 CNY
2023-08-290.0705 CNY
2023-05-110.0728 CNY
2022-12-020.0949 CNY
2022-10-120.0829 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.