Huaxia Fund Management Co Ltd- China Communications Construction REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.542 | 5.572 | 5.542 | 5.567 | 5.359 | 1,429,706 |
| 2026-04-16 | 5.535 | 5.584 | 5.531 | 5.570 | 5.362 | 2,157,187 |
| 2026-04-15 | 5.492 | 5.562 | 5.473 | 5.535 | 5.328 | 2,729,111 |
| 2026-04-14 | 5.468 | 5.505 | 5.468 | 5.492 | 5.286 | 4,178,188 |
| 2026-04-13 | 5.479 | 5.499 | 5.440 | 5.467 | 5.262 | 2,929,974 |
| 2026-04-10 | 5.500 | 5.521 | 5.471 | 5.479 | 5.274 | 3,753,624 |
| 2026-04-09 | 5.510 | 5.548 | 5.503 | 5.507 | 5.301 | 4,770,295 |
| 2026-04-08 | 5.517 | 5.548 | 5.501 | 5.532 | 5.325 | 2,366,984 |
| 2026-04-07 | 5.540 | 5.540 | 5.501 | 5.512 | 5.306 | 2,901,049 |
| 2026-04-03 | 5.520 | 5.538 | 5.496 | 5.535 | 5.328 | 2,069,101 |
| 2026-04-02 | 5.504 | 5.524 | 5.504 | 5.520 | 5.313 | 2,559,691 |
| 2026-04-01 | 5.510 | 5.525 | 5.497 | 5.505 | 5.299 | 3,076,845 |
| 2026-03-31 | 5.534 | 5.557 | 5.492 | 5.510 | 5.304 | 4,475,025 |
| 2026-03-30 | 5.578 | 5.597 | 5.509 | 5.530 | 5.323 | 2,381,117 |
| 2026-03-27 | 5.561 | 5.597 | 5.558 | 5.580 | 5.371 | 3,899,174 |
| 2026-03-26 | 5.560 | 5.597 | 5.549 | 5.575 | 5.366 | 2,098,927 |
| 2026-03-25 | 5.510 | 5.598 | 5.503 | 5.560 | 5.352 | 2,007,691 |
| 2026-03-24 | 5.492 | 5.539 | 5.492 | 5.511 | 5.305 | 5,444,633 |
| 2026-03-23 | 5.500 | 5.521 | 5.492 | 5.492 | 5.286 | 1,818,748 |
| 2026-03-20 | 5.528 | 5.542 | 5.500 | 5.530 | 5.323 | 842,820 |
| 2026-03-19 | 5.560 | 5.560 | 5.505 | 5.531 | 5.324 | 953,186 |
| 2026-03-18 | 5.558 | 5.566 | 5.540 | 5.564 | 5.356 | 1,957,521 |
| 2026-03-17 | 5.560 | 5.590 | 5.560 | 5.562 | 5.354 | 3,271,052 |
| 2026-03-16 | 5.575 | 5.596 | 5.553 | 5.573 | 5.364 | 4,091,590 |
| 2026-03-13 | 5.550 | 5.578 | 5.535 | 5.577 | 5.368 | 1,245,685 |
| 2026-03-12 | 5.562 | 5.563 | 5.533 | 5.560 | 5.352 | 1,736,887 |
| 2026-03-11 | 5.561 | 5.577 | 5.539 | 5.562 | 5.354 | 1,787,803 |
| 2026-03-10 | 5.530 | 5.565 | 5.522 | 5.559 | 5.351 | 1,958,770 |
| 2026-03-09 | 5.566 | 5.566 | 5.518 | 5.530 | 5.323 | 1,784,797 |
| 2026-03-06 | 5.585 | 5.597 | 5.561 | 5.566 | 5.358 | 950,880 |
| 2026-03-05 | 5.530 | 5.593 | 5.501 | 5.590 | 5.381 | 1,728,181 |
| 2026-03-04 | 5.521 | 5.534 | 5.511 | 5.530 | 5.323 | 1,967,131 |
| 2026-03-03 | 5.510 | 5.535 | 5.478 | 5.532 | 5.325 | 2,203,638 |
| 2026-03-02 | 5.494 | 5.520 | 5.471 | 5.510 | 5.304 | 2,874,115 |
| 2026-02-27 | 5.530 | 5.530 | 5.491 | 5.494 | 5.288 | 2,648,885 |
| 2026-02-26 | 5.544 | 5.550 | 5.527 | 5.531 | 5.324 | 1,570,576 |
| 2026-02-25 | 5.540 | 5.557 | 5.537 | 5.544 | 5.336 | 1,027,670 |
| 2026-02-24 | 5.550 | 5.565 | 5.526 | 5.542 | 5.335 | 1,037,680 |
| 2026-02-13 | 5.566 | 5.566 | 5.543 | 5.548 | 5.340 | 986,463 |
| 2026-02-12 | 5.560 | 5.571 | 5.548 | 5.567 | 5.359 | 1,389,959 |
| 2026-02-11 | 5.545 | 5.572 | 5.545 | 5.560 | 5.352 | 1,637,395 |
| 2026-02-10 | 5.552 | 5.570 | 5.530 | 5.565 | 5.357 | 2,623,267 |
| 2026-02-09 | 5.584 | 5.589 | 5.542 | 5.553 | 5.345 | 1,720,005 |
| 2026-02-06 | 5.583 | 5.620 | 5.569 | 5.584 | 5.375 | 1,005,011 |
| 2026-02-05 | 5.624 | 5.626 | 5.592 | 5.606 | 5.396 | 1,532,714 |
| 2026-02-04 | 5.553 | 5.628 | 5.542 | 5.627 | 5.416 | 2,692,638 |
| 2026-02-03 | 5.587 | 5.589 | 5.552 | 5.557 | 5.349 | 4,415,358 |
| 2026-02-02 | 5.598 | 5.598 | 5.547 | 5.590 | 5.381 | 2,943,582 |
| 2026-01-30 | 5.610 | 5.635 | 5.600 | 5.600 | 5.390 | 2,592,799 |
| 2026-01-29 | 5.600 | 5.647 | 5.589 | 5.636 | 5.425 | 5,096,263 |
| 2026-01-28 | 5.625 | 5.639 | 5.580 | 5.601 | 5.391 | 1,771,963 |
| 2026-01-27 | 5.599 | 5.640 | 5.570 | 5.632 | 5.421 | 3,196,945 |
| 2026-01-26 | 5.595 | 5.602 | 5.560 | 5.600 | 5.390 | 1,117,167 |
| 2026-01-23 | 5.600 | 5.628 | 5.574 | 5.596 | 5.387 | 3,490,496 |
| 2026-01-22 | 5.578 | 5.620 | 5.531 | 5.600 | 5.390 | 2,479,723 |
| 2026-01-21 | 5.542 | 5.588 | 5.514 | 5.580 | 5.371 | 3,783,639 |
| 2026-01-20 | 5.492 | 5.549 | 5.461 | 5.545 | 5.337 | 3,096,618 |
| 2026-01-19 | 5.480 | 5.519 | 5.450 | 5.493 | 5.287 | 4,378,813 |
| 2026-01-16 | 5.531 | 5.534 | 5.485 | 5.486 | 5.281 | 3,012,830 |
| 2026-01-15 | 5.541 | 5.557 | 5.529 | 5.537 | 5.330 | 4,966,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0762 CNY |
| 2026-05-27 | 0.0866 CNY |
| 2026-04-29 | 0.0608 CNY |
| 2025-12-02 | 0.0697 CNY |
| 2025-08-20 | 0.0593 CNY |
| 2025-05-28 | 0.0726 CNY |
| 2025-05-08 | 0.0541 CNY |
| 2024-11-29 | 0.0784 CNY |
| 2024-08-20 | 0.0609 CNY |
| 2024-06-04 | 0.0720 CNY |
| 2024-04-29 | 0.0776 CNY |
| 2023-11-27 | 0.0789 CNY |
| 2023-08-29 | 0.0705 CNY |
| 2023-05-11 | 0.0728 CNY |
| 2022-12-02 | 0.0949 CNY |
| 2022-10-12 | 0.0829 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.