Huaxia Fund Management Co Ltd- China Communications Construction REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.411 | 5.431 | 5.391 | 5.405 | 4.967 | 5,091,633 |
| 2025-04-21 | 5.410 | 5.424 | 5.395 | 5.420 | 4.981 | 3,551,425 |
| 2025-04-18 | 5.435 | 5.459 | 5.405 | 5.411 | 4.972 | 2,584,372 |
| 2025-04-17 | 5.470 | 5.470 | 5.441 | 5.449 | 5.007 | 3,290,545 |
| 2025-04-16 | 5.464 | 5.480 | 5.422 | 5.470 | 5.027 | 4,744,203 |
| 2025-04-15 | 5.444 | 5.478 | 5.416 | 5.464 | 5.021 | 5,155,191 |
| 2025-04-14 | 5.411 | 5.457 | 5.392 | 5.444 | 5.003 | 5,156,803 |
| 2025-04-11 | 5.389 | 5.440 | 5.386 | 5.412 | 4.973 | 6,471,058 |
| 2025-04-10 | 5.415 | 5.439 | 5.388 | 5.396 | 4.959 | 9,243,522 |
| 2025-04-09 | 5.419 | 5.423 | 5.385 | 5.418 | 4.979 | 3,173,845 |
| 2025-04-08 | 5.407 | 5.425 | 5.372 | 5.423 | 4.983 | 9,729,109 |
| 2025-04-07 | 5.443 | 5.443 | 5.343 | 5.411 | 4.972 | 8,498,417 |
| 2025-04-03 | 5.409 | 5.470 | 5.401 | 5.469 | 5.026 | 5,953,772 |
| 2025-04-02 | 5.401 | 5.420 | 5.392 | 5.417 | 4.978 | 3,518,053 |
| 2025-04-01 | 5.405 | 5.418 | 5.351 | 5.405 | 4.967 | 5,281,676 |
| 2025-03-31 | 5.408 | 5.419 | 5.369 | 5.405 | 4.967 | 8,359,037 |
| 2025-03-28 | 5.450 | 5.457 | 5.397 | 5.409 | 4.970 | 3,887,820 |
| 2025-03-27 | 5.394 | 5.455 | 5.394 | 5.450 | 5.008 | 4,355,591 |
| 2025-03-26 | 5.419 | 5.424 | 5.402 | 5.411 | 4.972 | 3,592,774 |
| 2025-03-25 | 5.399 | 5.421 | 5.396 | 5.418 | 4.979 | 6,256,783 |
| 2025-03-24 | 5.386 | 5.411 | 5.370 | 5.396 | 4.959 | 5,487,105 |
| 2025-03-21 | 5.348 | 5.389 | 5.331 | 5.386 | 4.949 | 5,690,353 |
| 2025-03-20 | 5.330 | 5.353 | 5.321 | 5.350 | 4.916 | 5,963,897 |
| 2025-03-19 | 5.339 | 5.353 | 5.320 | 5.330 | 4.898 | 4,443,565 |
| 2025-03-18 | 5.334 | 5.342 | 5.322 | 5.339 | 4.906 | 3,777,894 |
| 2025-03-17 | 5.332 | 5.345 | 5.315 | 5.337 | 4.904 | 5,473,357 |
| 2025-03-14 | 5.321 | 5.340 | 5.310 | 5.332 | 4.900 | 3,996,694 |
| 2025-03-13 | 5.331 | 5.338 | 5.321 | 5.334 | 4.902 | 3,312,013 |
| 2025-03-12 | 5.334 | 5.340 | 5.319 | 5.332 | 4.900 | 4,406,464 |
| 2025-03-11 | 5.333 | 5.350 | 5.315 | 5.335 | 4.902 | 4,697,633 |
| 2025-03-10 | 5.342 | 5.358 | 5.321 | 5.342 | 4.909 | 4,886,917 |
| 2025-03-07 | 5.330 | 5.360 | 5.310 | 5.347 | 4.913 | 5,630,536 |
| 2025-03-06 | 5.339 | 5.340 | 5.320 | 5.334 | 4.902 | 6,725,640 |
| 2025-03-05 | 5.352 | 5.357 | 5.274 | 5.349 | 4.915 | 6,032,464 |
| 2025-03-04 | 5.249 | 5.357 | 5.231 | 5.348 | 4.914 | 11,032,400 |
| 2025-03-03 | 5.253 | 5.267 | 5.231 | 5.240 | 4.815 | 5,889,532 |
| 2025-02-28 | 5.280 | 5.309 | 5.186 | 5.256 | 4.830 | 9,624,287 |
| 2025-02-27 | 5.294 | 5.296 | 5.259 | 5.292 | 4.863 | 6,539,737 |
| 2025-02-26 | 5.294 | 5.305 | 5.263 | 5.297 | 4.868 | 7,093,172 |
| 2025-02-25 | 5.360 | 5.360 | 5.231 | 5.302 | 4.872 | 8,399,184 |
| 2025-02-24 | 5.405 | 5.415 | 5.370 | 5.375 | 4.939 | 7,565,253 |
| 2025-02-21 | 5.311 | 5.416 | 5.294 | 5.413 | 4.974 | 10,262,440 |
| 2025-02-20 | 5.213 | 5.327 | 5.201 | 5.312 | 4.881 | 11,277,220 |
| 2025-02-19 | 5.145 | 5.218 | 5.143 | 5.213 | 4.790 | 10,739,470 |
| 2025-02-18 | 5.149 | 5.173 | 5.129 | 5.148 | 4.731 | 8,608,674 |
| 2025-02-17 | 5.104 | 5.159 | 5.089 | 5.154 | 4.736 | 10,820,310 |
| 2025-02-14 | 5.025 | 5.106 | 5.022 | 5.096 | 4.683 | 7,595,246 |
| 2025-02-13 | 5.073 | 5.080 | 5.035 | 5.038 | 4.630 | 6,439,737 |
| 2025-02-12 | 5.095 | 5.126 | 5.064 | 5.076 | 4.664 | 9,125,298 |
| 2025-02-11 | 4.986 | 5.100 | 4.981 | 5.096 | 4.683 | 10,342,640 |
| 2025-02-10 | 4.933 | 4.988 | 4.930 | 4.986 | 4.582 | 7,146,550 |
| 2025-02-07 | 4.938 | 4.942 | 4.931 | 4.934 | 4.534 | 5,715,764 |
| 2025-02-06 | 4.934 | 4.948 | 4.915 | 4.940 | 4.539 | 5,944,210 |
| 2025-02-05 | 4.944 | 4.964 | 4.925 | 4.940 | 4.539 | 5,080,543 |
| 2025-01-27 | 4.929 | 4.948 | 4.920 | 4.945 | 4.544 | 2,067,675 |
| 2025-01-24 | 4.946 | 4.950 | 4.928 | 4.930 | 4.530 | 3,629,816 |
| 2025-01-23 | 4.917 | 4.959 | 4.895 | 4.949 | 4.548 | 5,784,966 |
| 2025-01-22 | 4.871 | 4.920 | 4.860 | 4.917 | 4.518 | 6,966,695 |
| 2025-01-21 | 4.860 | 4.866 | 4.848 | 4.865 | 4.471 | 5,244,689 |
| 2025-01-20 | 4.856 | 4.873 | 4.856 | 4.860 | 4.466 | 6,181,350 |
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.