Huatai Tianjin Huatai Securities Assets Management- Jiangsu Traffic Control Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.856 | 6.856 | 6.750 | 6.821 | 5.003 | 1,178,611 |
| 2024-04-23 | 6.861 | 6.970 | 6.816 | 6.859 | 5.031 | 698,950 |
| 2024-04-22 | 6.834 | 6.893 | 6.777 | 6.861 | 5.033 | 1,737,538 |
| 2024-04-19 | 6.781 | 6.880 | 6.781 | 6.848 | 5.023 | 912,908 |
| 2024-04-18 | 6.851 | 6.851 | 6.730 | 6.819 | 5.002 | 1,203,796 |
| 2024-04-17 | 6.807 | 6.854 | 6.754 | 6.841 | 5.018 | 3,090,407 |
| 2024-04-16 | 6.746 | 6.890 | 6.746 | 6.807 | 4.993 | 1,513,343 |
| 2024-04-15 | 6.780 | 6.799 | 6.702 | 6.786 | 4.978 | 1,073,518 |
| 2024-04-12 | 6.840 | 6.879 | 6.754 | 6.780 | 4.973 | 2,208,315 |
| 2024-04-11 | 6.855 | 6.890 | 6.723 | 6.860 | 5.032 | 2,393,441 |
| 2024-04-10 | 6.903 | 6.906 | 6.730 | 6.868 | 5.038 | 1,431,929 |
| 2024-04-09 | 6.919 | 6.937 | 6.832 | 6.892 | 5.055 | 959,966 |
| 2024-04-08 | 6.892 | 6.948 | 6.890 | 6.907 | 5.066 | 1,445,166 |
| 2024-04-03 | 6.770 | 6.930 | 6.770 | 6.892 | 5.055 | 668,486 |
| 2024-04-02 | 6.812 | 6.828 | 6.775 | 6.801 | 4.989 | 543,006 |
| 2024-04-01 | 6.707 | 6.835 | 6.707 | 6.832 | 5.011 | 369,373 |
| 2024-03-29 | 6.656 | 6.727 | 6.639 | 6.727 | 4.934 | 306,552 |
| 2024-03-28 | 6.712 | 6.770 | 6.655 | 6.686 | 4.904 | 1,568,469 |
| 2024-03-27 | 6.596 | 6.717 | 6.596 | 6.712 | 4.923 | 1,099,523 |
| 2024-03-26 | 6.548 | 6.655 | 6.511 | 6.621 | 4.857 | 1,061,781 |
| 2024-03-25 | 6.693 | 6.693 | 6.509 | 6.550 | 4.805 | 3,939,617 |
| 2024-03-22 | 6.730 | 6.750 | 6.597 | 6.670 | 4.893 | 1,846,461 |
| 2024-03-21 | 6.804 | 6.820 | 6.730 | 6.734 | 4.940 | 1,292,826 |
| 2024-03-20 | 6.775 | 6.820 | 6.775 | 6.802 | 4.989 | 104,382 |
| 2024-03-19 | 6.820 | 6.839 | 6.785 | 6.814 | 4.998 | 766,837 |
| 2024-03-18 | 6.851 | 6.857 | 6.750 | 6.825 | 5.006 | 631,875 |
| 2024-03-15 | 6.681 | 6.876 | 6.681 | 6.827 | 5.008 | 1,187,903 |
| 2024-03-14 | 6.700 | 6.723 | 6.676 | 6.690 | 4.907 | 1,947,410 |
| 2024-03-13 | 6.808 | 6.808 | 6.690 | 6.702 | 4.916 | 4,067,354 |
| 2024-03-12 | 6.890 | 6.900 | 6.800 | 6.820 | 5.003 | 3,057,319 |
| 2024-03-11 | 6.923 | 6.923 | 6.870 | 6.898 | 5.060 | 2,257,817 |
| 2024-03-08 | 6.916 | 6.951 | 6.916 | 6.923 | 5.078 | 1,839,011 |
| 2024-03-07 | 6.950 | 7.028 | 6.920 | 6.956 | 5.102 | 2,471,368 |
| 2024-03-06 | 7.070 | 7.105 | 6.895 | 6.988 | 5.126 | 1,996,209 |
| 2024-03-05 | 7.095 | 7.195 | 7.000 | 7.077 | 5.191 | 2,762,801 |
| 2024-03-04 | 6.970 | 7.165 | 6.970 | 7.120 | 5.223 | 2,723,155 |
| 2024-03-01 | 6.852 | 7.050 | 6.852 | 6.985 | 5.124 | 2,170,918 |
| 2024-02-29 | 6.837 | 6.908 | 6.837 | 6.879 | 5.046 | 2,475,622 |
| 2024-02-28 | 6.973 | 6.973 | 6.863 | 6.877 | 5.044 | 2,824,236 |
| 2024-02-27 | 6.970 | 7.043 | 6.871 | 6.974 | 5.116 | 2,075,225 |
| 2024-02-26 | 6.794 | 7.000 | 6.794 | 6.998 | 5.133 | 2,863,522 |
| 2024-02-23 | 6.754 | 6.835 | 6.754 | 6.794 | 4.984 | 1,840,726 |
| 2024-02-22 | 6.792 | 6.796 | 6.756 | 6.794 | 4.984 | 605,264 |
| 2024-02-21 | 6.770 | 6.830 | 6.728 | 6.794 | 4.984 | 582,131 |
| 2024-02-20 | 6.815 | 6.838 | 6.715 | 6.810 | 4.995 | 1,012,693 |
| 2024-02-19 | 6.603 | 6.828 | 6.595 | 6.815 | 4.999 | 835,835 |
| 2024-02-08 | 6.381 | 6.655 | 6.381 | 6.590 | 4.834 | 1,576,143 |
| 2024-02-07 | 6.361 | 6.400 | 6.361 | 6.381 | 4.681 | 1,513,754 |
| 2024-02-06 | 6.405 | 6.408 | 6.400 | 6.400 | 4.695 | 1,135,300 |
| 2024-02-05 | 6.415 | 6.449 | 6.408 | 6.419 | 4.709 | 406,354 |
| 2024-02-02 | 6.456 | 6.467 | 6.438 | 6.448 | 4.730 | 1,613,192 |
| 2024-02-01 | 6.416 | 6.456 | 6.416 | 6.456 | 4.736 | 585,979 |
| 2024-01-31 | 6.480 | 6.491 | 6.450 | 6.456 | 4.736 | 380,065 |
| 2024-01-30 | 6.460 | 6.500 | 6.460 | 6.472 | 4.747 | 1,265,246 |
| 2024-01-29 | 6.510 | 6.510 | 6.471 | 6.500 | 4.768 | 1,125,347 |
| 2024-01-26 | 6.490 | 6.513 | 6.479 | 6.510 | 4.775 | 153,912 |
| 2024-01-25 | 6.475 | 6.527 | 6.457 | 6.503 | 4.770 | 457,857 |
| 2024-01-24 | 6.505 | 6.537 | 6.475 | 6.497 | 4.766 | 1,928,989 |
| 2024-01-23 | 6.491 | 6.545 | 6.491 | 6.505 | 4.772 | 324,647 |
| 2024-01-22 | 6.549 | 6.549 | 6.492 | 6.531 | 4.791 | 1,760,979 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.4252 CNY |
| 2026-04-24 | 0.1876 CNY |
| 2025-12-22 | 0.1390 CNY |
| 2025-09-01 | 0.3672 CNY |
| 2025-04-30 | 0.1088 CNY |
| 2024-11-27 | 0.1553 CNY |
| 2024-08-27 | 0.3186 CNY |
| 2024-05-21 | 0.2444 CNY |
| 2023-10-27 | 0.3251 CNY |
| 2023-04-27 | 0.2093 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.