Huatai Tianjin Huatai Securities Assets Management- Jiangsu Traffic Control Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.009 | 6.038 | 5.994 | 6.000 | 4.923 | 2,160,905 |
| 2025-01-16 | 6.003 | 6.019 | 5.964 | 6.009 | 4.931 | 2,301,168 |
| 2025-01-15 | 5.990 | 6.011 | 5.970 | 6.004 | 4.927 | 1,765,160 |
| 2025-01-14 | 5.970 | 6.010 | 5.960 | 5.990 | 4.915 | 2,572,761 |
| 2025-01-13 | 5.945 | 6.006 | 5.944 | 6.000 | 4.923 | 1,990,482 |
| 2025-01-10 | 5.977 | 6.006 | 5.939 | 5.969 | 4.898 | 630,792 |
| 2025-01-09 | 5.907 | 5.998 | 5.907 | 5.979 | 4.906 | 1,214,931 |
| 2025-01-08 | 5.871 | 5.908 | 5.861 | 5.907 | 4.847 | 1,378,947 |
| 2025-01-07 | 6.017 | 6.017 | 5.861 | 5.875 | 4.821 | 2,917,908 |
| 2025-01-06 | 6.009 | 6.052 | 5.970 | 5.989 | 4.914 | 2,359,247 |
| 2025-01-03 | 5.887 | 6.067 | 5.887 | 6.015 | 4.936 | 3,456,434 |
| 2025-01-02 | 5.880 | 5.955 | 5.874 | 5.887 | 4.831 | 2,414,937 |
| 2024-12-31 | 5.860 | 5.908 | 5.842 | 5.880 | 4.825 | 3,040,917 |
| 2024-12-30 | 5.880 | 5.891 | 5.870 | 5.884 | 4.828 | 2,178,778 |
| 2024-12-27 | 5.867 | 5.892 | 5.860 | 5.880 | 4.825 | 3,557,474 |
| 2024-12-26 | 5.860 | 5.874 | 5.830 | 5.867 | 4.814 | 2,468,540 |
| 2024-12-25 | 5.851 | 5.899 | 5.851 | 5.860 | 4.809 | 4,738,160 |
| 2024-12-24 | 5.849 | 5.903 | 5.820 | 5.880 | 4.825 | 1,825,369 |
| 2024-12-23 | 5.801 | 5.851 | 5.790 | 5.849 | 4.800 | 4,184,868 |
| 2024-12-20 | 5.792 | 5.808 | 5.780 | 5.800 | 4.759 | 3,524,722 |
| 2024-12-19 | 5.788 | 5.806 | 5.763 | 5.791 | 4.752 | 2,002,825 |
| 2024-12-18 | 5.811 | 5.812 | 5.762 | 5.790 | 4.751 | 3,767,479 |
| 2024-12-17 | 5.737 | 5.824 | 5.723 | 5.815 | 4.772 | 1,684,428 |
| 2024-12-16 | 5.760 | 5.760 | 5.729 | 5.739 | 4.709 | 1,086,688 |
| 2024-12-13 | 5.762 | 5.764 | 5.740 | 5.750 | 4.718 | 935,336 |
| 2024-12-12 | 5.761 | 5.778 | 5.750 | 5.765 | 4.731 | 1,694,434 |
| 2024-12-11 | 5.731 | 5.769 | 5.731 | 5.761 | 4.727 | 381,685 |
| 2024-12-10 | 5.759 | 5.760 | 5.729 | 5.731 | 4.703 | 2,095,861 |
| 2024-12-09 | 5.740 | 5.740 | 5.723 | 5.730 | 4.702 | 314,495 |
| 2024-12-06 | 5.749 | 5.770 | 5.734 | 5.740 | 4.710 | 1,736,266 |
| 2024-12-05 | 5.806 | 5.813 | 5.749 | 5.749 | 4.717 | 1,758,617 |
| 2024-12-04 | 5.824 | 5.824 | 5.804 | 5.805 | 4.763 | 1,711,126 |
| 2024-12-03 | 5.821 | 5.836 | 5.813 | 5.822 | 4.777 | 189,341 |
| 2024-12-02 | 5.830 | 5.843 | 5.825 | 5.827 | 4.781 | 571,918 |
| 2024-11-29 | 5.825 | 5.835 | 5.810 | 5.826 | 4.781 | 2,888,343 |
| 2024-11-28 | 5.885 | 5.885 | 5.808 | 5.827 | 4.781 | 2,273,240 |
| 2024-11-27 | 5.897 | 5.940 | 5.849 | 5.885 | 4.829 | 1,603,112 |
| 2024-11-26 | 6.074 | 6.096 | 6.068 | 6.082 | 4.863 | 2,298,127 |
| 2024-11-25 | 6.082 | 6.091 | 6.052 | 6.084 | 4.865 | 3,001,329 |
| 2024-11-22 | 5.996 | 6.091 | 5.988 | 6.085 | 4.866 | 3,068,479 |
| 2024-11-21 | 5.984 | 6.000 | 5.978 | 5.995 | 4.794 | 1,939,201 |
| 2024-11-20 | 5.935 | 6.015 | 5.935 | 5.981 | 4.783 | 2,480,191 |
| 2024-11-19 | 5.926 | 5.959 | 5.926 | 5.959 | 4.765 | 1,536,202 |
| 2024-11-18 | 5.930 | 5.960 | 5.930 | 5.949 | 4.757 | 1,095,522 |
| 2024-11-15 | 5.916 | 5.945 | 5.910 | 5.942 | 4.751 | 2,210,379 |
| 2024-11-14 | 5.920 | 5.930 | 5.911 | 5.920 | 4.734 | 2,179,125 |
| 2024-11-13 | 5.954 | 5.969 | 5.901 | 5.921 | 4.735 | 3,190,869 |
| 2024-11-12 | 5.974 | 5.982 | 5.946 | 5.973 | 4.776 | 2,581,182 |
| 2024-11-11 | 5.950 | 5.973 | 5.939 | 5.972 | 4.775 | 1,521,538 |
| 2024-11-08 | 5.942 | 5.963 | 5.936 | 5.944 | 4.753 | 1,512,293 |
| 2024-11-07 | 5.941 | 5.954 | 5.940 | 5.942 | 4.751 | 1,408,011 |
| 2024-11-06 | 5.926 | 5.945 | 5.923 | 5.941 | 4.751 | 1,932,026 |
| 2024-11-05 | 5.919 | 5.919 | 5.919 | 5.919 | 4.733 | 0 |
| 2024-11-04 | 5.923 | 5.930 | 5.914 | 5.919 | 4.733 | 293,543 |
| 2024-11-01 | 5.940 | 5.945 | 5.913 | 5.926 | 4.739 | 1,677,294 |
| 2024-10-31 | 5.951 | 5.987 | 5.938 | 5.939 | 4.749 | 1,779,884 |
| 2024-10-30 | 5.960 | 5.960 | 5.960 | 5.960 | 4.766 | 0 |
| 2024-10-29 | 5.987 | 6.005 | 5.958 | 5.960 | 4.766 | 2,004,919 |
| 2024-10-28 | 5.980 | 6.005 | 5.979 | 5.987 | 4.787 | 2,150,330 |
| 2024-10-25 | 5.970 | 6.010 | 5.935 | 5.992 | 4.791 | 1,916,230 |
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.