Huaxia Fund Management Co Ltd- China Communications Construction REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.856 | 4.873 | 4.856 | 4.860 | 4.466 | 6,181,350 |
| 2025-01-17 | 4.870 | 4.874 | 4.853 | 4.857 | 4.463 | 4,616,072 |
| 2025-01-16 | 4.894 | 4.895 | 4.854 | 4.885 | 4.489 | 6,060,050 |
| 2025-01-15 | 4.864 | 4.896 | 4.864 | 4.892 | 4.495 | 6,549,583 |
| 2025-01-14 | 4.906 | 4.906 | 4.863 | 4.871 | 4.476 | 3,885,899 |
| 2025-01-13 | 4.900 | 4.922 | 4.875 | 4.909 | 4.511 | 7,089,221 |
| 2025-01-10 | 4.889 | 4.906 | 4.856 | 4.900 | 4.503 | 3,938,092 |
| 2025-01-09 | 4.872 | 4.898 | 4.850 | 4.890 | 4.494 | 6,156,531 |
| 2025-01-08 | 4.812 | 4.875 | 4.807 | 4.864 | 4.470 | 6,809,750 |
| 2025-01-07 | 4.863 | 4.867 | 4.806 | 4.814 | 4.424 | 5,436,323 |
| 2025-01-06 | 4.850 | 4.873 | 4.846 | 4.861 | 4.467 | 6,665,554 |
| 2025-01-03 | 4.793 | 4.869 | 4.790 | 4.838 | 4.446 | 9,569,378 |
| 2025-01-02 | 4.801 | 4.808 | 4.780 | 4.793 | 4.404 | 6,160,325 |
| 2024-12-31 | 4.810 | 4.820 | 4.800 | 4.813 | 4.423 | 5,542,461 |
| 2024-12-30 | 4.819 | 4.836 | 4.805 | 4.810 | 4.420 | 5,611,792 |
| 2024-12-27 | 4.805 | 4.821 | 4.800 | 4.820 | 4.429 | 6,584,474 |
| 2024-12-26 | 4.807 | 4.814 | 4.800 | 4.806 | 4.416 | 5,892,068 |
| 2024-12-25 | 4.847 | 4.847 | 4.808 | 4.811 | 4.421 | 6,265,789 |
| 2024-12-24 | 4.874 | 4.878 | 4.844 | 4.848 | 4.455 | 2,920,052 |
| 2024-12-23 | 4.846 | 4.870 | 4.840 | 4.865 | 4.471 | 4,778,695 |
| 2024-12-20 | 4.812 | 4.849 | 4.810 | 4.847 | 4.454 | 5,165,722 |
| 2024-12-19 | 4.834 | 4.834 | 4.807 | 4.813 | 4.423 | 2,907,313 |
| 2024-12-18 | 4.862 | 4.865 | 4.829 | 4.835 | 4.443 | 4,688,642 |
| 2024-12-17 | 4.888 | 4.895 | 4.859 | 4.859 | 4.465 | 4,797,699 |
| 2024-12-16 | 4.906 | 4.910 | 4.884 | 4.887 | 4.491 | 4,490,433 |
| 2024-12-13 | 4.937 | 4.937 | 4.898 | 4.907 | 4.509 | 4,856,252 |
| 2024-12-12 | 4.913 | 4.938 | 4.900 | 4.934 | 4.534 | 6,553,357 |
| 2024-12-11 | 4.874 | 4.929 | 4.865 | 4.920 | 4.521 | 7,109,906 |
| 2024-12-10 | 4.865 | 4.882 | 4.864 | 4.876 | 4.481 | 6,011,572 |
| 2024-12-09 | 4.854 | 4.862 | 4.851 | 4.858 | 4.464 | 4,346,924 |
| 2024-12-06 | 4.880 | 4.884 | 4.859 | 4.861 | 4.467 | 6,463,865 |
| 2024-12-05 | 4.895 | 4.896 | 4.877 | 4.880 | 4.484 | 3,794,530 |
| 2024-12-04 | 4.902 | 4.905 | 4.895 | 4.896 | 4.499 | 5,520,867 |
| 2024-12-03 | 4.899 | 4.906 | 4.894 | 4.901 | 4.504 | 4,974,304 |
| 2024-12-02 | 4.911 | 4.912 | 4.898 | 4.899 | 4.502 | 4,508,090 |
| 2024-11-29 | 4.906 | 4.913 | 4.870 | 4.913 | 4.515 | 5,011,741 |
| 2024-11-28 | 4.952 | 4.971 | 4.952 | 4.964 | 4.489 | 4,607,574 |
| 2024-11-27 | 4.961 | 4.969 | 4.944 | 4.952 | 4.478 | 4,967,897 |
| 2024-11-26 | 4.956 | 4.974 | 4.950 | 4.961 | 4.487 | 5,517,734 |
| 2024-11-25 | 4.973 | 4.977 | 4.939 | 4.955 | 4.481 | 5,695,675 |
| 2024-11-22 | 4.995 | 4.996 | 4.973 | 4.973 | 4.497 | 5,160,897 |
| 2024-11-21 | 4.994 | 4.999 | 4.990 | 4.990 | 4.513 | 3,456,757 |
| 2024-11-20 | 4.998 | 5.021 | 4.985 | 4.994 | 4.516 | 9,576,322 |
| 2024-11-19 | 4.990 | 5.002 | 4.980 | 4.999 | 4.521 | 4,704,985 |
| 2024-11-18 | 5.030 | 5.033 | 4.996 | 4.999 | 4.521 | 6,581,769 |
| 2024-11-15 | 5.028 | 5.050 | 5.012 | 5.028 | 4.547 | 5,476,496 |
| 2024-11-14 | 5.017 | 5.032 | 5.009 | 5.030 | 4.549 | 42,285,210 |
| 2024-11-13 | 5.007 | 5.050 | 5.007 | 5.019 | 4.539 | 9,225,185 |
| 2024-11-12 | 4.990 | 5.046 | 4.981 | 5.019 | 4.539 | 7,219,337 |
| 2024-11-11 | 4.995 | 4.996 | 4.970 | 4.990 | 4.513 | 4,992,578 |
| 2024-11-08 | 4.951 | 5.000 | 4.940 | 4.996 | 4.518 | 5,150,086 |
| 2024-11-07 | 4.921 | 4.956 | 4.915 | 4.955 | 4.481 | 6,565,914 |
| 2024-11-06 | 4.907 | 4.929 | 4.898 | 4.923 | 4.452 | 5,235,846 |
| 2024-11-05 | 4.904 | 4.904 | 4.904 | 4.904 | 4.435 | 0 |
| 2024-11-04 | 4.895 | 4.910 | 4.883 | 4.904 | 4.435 | 3,910,636 |
| 2024-11-01 | 4.890 | 4.913 | 4.880 | 4.895 | 4.427 | 5,572,604 |
| 2024-10-31 | 4.891 | 4.896 | 4.882 | 4.890 | 4.422 | 7,603,454 |
| 2024-10-30 | 4.888 | 4.888 | 4.888 | 4.888 | 4.421 | 0 |
| 2024-10-29 | 4.900 | 4.910 | 4.885 | 4.888 | 4.421 | 7,842,167 |
| 2024-10-28 | 4.891 | 4.904 | 4.881 | 4.900 | 4.431 | 5,512,387 |
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.