Huatai Tianjin Huatai Securities Assets Management- Jiangsu Traffic Control Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.726 | 7.728 | 7.720 | 7.724 | 5.250 | 1,246,213 |
| 2023-01-31 | 7.696 | 7.727 | 7.653 | 7.726 | 5.251 | 3,391,675 |
| 2023-01-30 | 7.691 | 7.706 | 7.686 | 7.695 | 5.230 | 1,722,849 |
| 2023-01-20 | 7.686 | 7.695 | 7.686 | 7.693 | 5.229 | 1,839,085 |
| 2023-01-19 | 7.685 | 7.687 | 7.670 | 7.686 | 5.224 | 2,289,658 |
| 2023-01-18 | 7.681 | 7.693 | 7.675 | 7.688 | 5.225 | 1,429,885 |
| 2023-01-17 | 7.680 | 7.685 | 7.674 | 7.678 | 5.219 | 925,601 |
| 2023-01-16 | 7.675 | 7.692 | 7.675 | 7.682 | 5.221 | 1,132,896 |
| 2023-01-13 | 7.686 | 7.706 | 7.682 | 7.693 | 5.229 | 699,014 |
| 2023-01-12 | 7.699 | 7.702 | 7.681 | 7.700 | 5.234 | 874,034 |
| 2023-01-11 | 7.687 | 7.707 | 7.681 | 7.701 | 5.234 | 1,613,400 |
| 2023-01-10 | 7.676 | 7.693 | 7.656 | 7.687 | 5.225 | 1,503,061 |
| 2023-01-09 | 7.693 | 7.693 | 7.652 | 7.686 | 5.224 | 1,295,651 |
| 2023-01-06 | 7.680 | 7.703 | 7.651 | 7.690 | 5.227 | 1,339,558 |
| 2023-01-05 | 7.671 | 7.694 | 7.660 | 7.680 | 5.220 | 1,138,707 |
| 2023-01-04 | 7.707 | 7.715 | 7.649 | 7.671 | 5.214 | 1,728,902 |
| 2023-01-03 | 7.707 | 7.711 | 7.650 | 7.707 | 5.238 | 1,009,387 |
| 2022-12-30 | 7.652 | 7.724 | 7.652 | 7.708 | 5.239 | 833,021 |
| 2022-12-29 | 7.695 | 7.715 | 7.646 | 7.660 | 5.206 | 2,000,281 |
| 2022-12-28 | 7.684 | 7.704 | 7.656 | 7.690 | 5.227 | 767,325 |
| 2022-12-27 | 7.645 | 7.700 | 7.645 | 7.684 | 5.223 | 1,227,944 |
| 2022-12-26 | 7.700 | 7.701 | 7.640 | 7.696 | 5.231 | 1,575,326 |
| 2022-12-23 | 7.673 | 7.705 | 7.673 | 7.704 | 5.236 | 1,653,097 |
| 2022-12-22 | 7.645 | 7.685 | 7.644 | 7.673 | 5.215 | 1,952,224 |
| 2022-12-21 | 7.644 | 7.679 | 7.644 | 7.645 | 5.196 | 1,617,335 |
| 2022-12-20 | 7.636 | 7.686 | 7.636 | 7.649 | 5.199 | 1,546,066 |
| 2022-12-19 | 7.654 | 7.659 | 7.620 | 7.651 | 5.200 | 1,594,855 |
| 2022-12-16 | 7.642 | 7.656 | 7.638 | 7.653 | 5.202 | 1,344,420 |
| 2022-12-15 | 7.640 | 7.656 | 7.635 | 7.642 | 5.194 | 1,215,268 |
| 2022-12-14 | 7.635 | 7.653 | 7.635 | 7.640 | 5.193 | 1,612,812 |
| 2022-12-13 | 7.679 | 7.679 | 7.635 | 7.635 | 5.189 | 3,208,726 |
| 2022-12-12 | 7.676 | 7.682 | 7.639 | 7.678 | 5.219 | 944,900 |
| 2022-12-09 | 7.675 | 7.694 | 7.673 | 7.679 | 5.219 | 2,700,586 |
| 2022-12-08 | 7.649 | 7.688 | 7.634 | 7.675 | 5.217 | 1,543,114 |
| 2022-12-07 | 7.736 | 7.736 | 7.660 | 7.670 | 5.213 | 3,663,491 |
| 2022-12-06 | 7.682 | 7.738 | 7.676 | 7.736 | 5.258 | 4,752,345 |
| 2022-12-05 | 7.630 | 7.694 | 7.626 | 7.675 | 5.217 | 3,648,832 |
| 2022-12-02 | 7.630 | 7.646 | 7.625 | 7.632 | 5.187 | 2,697,077 |
| 2022-12-01 | 7.633 | 7.652 | 7.627 | 7.632 | 5.187 | 3,403,153 |
| 2022-11-30 | 7.632 | 7.646 | 7.618 | 7.628 | 5.185 | 2,228,178 |
| 2022-11-29 | 7.614 | 7.656 | 7.589 | 7.635 | 5.189 | 2,612,532 |
| 2022-11-28 | 7.619 | 7.630 | 7.528 | 7.629 | 5.185 | 1,837,101 |
| 2022-11-25 | 7.606 | 7.632 | 7.606 | 7.619 | 5.178 | 2,079,195 |
| 2022-11-24 | 7.592 | 7.636 | 7.592 | 7.606 | 5.170 | 1,651,888 |
| 2022-11-23 | 7.560 | 7.593 | 7.515 | 7.591 | 5.159 | 1,500,111 |
| 2022-11-22 | 7.550 | 7.575 | 7.479 | 7.555 | 5.135 | 1,394,597 |
| 2022-11-21 | 7.341 | 7.565 | 7.306 | 7.553 | 5.134 | 3,296,533 |
| 2022-11-18 | 7.438 | 7.438 | 7.334 | 7.343 | 4.991 | 2,332,734 |
| 2022-11-17 | 7.489 | 7.489 | 7.423 | 7.446 | 5.061 | 1,482,059 |
| 2022-11-16 | 7.635 | 7.635 | 7.485 | 7.510 | 5.104 | 3,248,100 |
| 2022-11-15 | 7.635 | 7.646 | 7.301 | 7.639 | 5.192 | 28,583,880 |
← NewerPage 16 of 16 · 951 trading days
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.