UK markets close in 3 hours 41 minutes

ChinaAMC Huarun Youchao REIT (0P0001PZVE.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.5710-0.0130 (-0.50%)
At close: 04:00AM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
19 Jun 20242.58902.61302.56402.57102.57102,325,060
18 Jun 20242.58502.59402.57502.58402.58401,518,065
17 Jun 20242.58602.59602.57402.58802.58801,697,390
14 Jun 20242.57502.59802.57502.59502.59503,120,819
13 Jun 20242.56702.59402.56702.59202.59202,326,471
12 Jun 20242.56402.57302.55502.57002.57003,769,680
11 Jun 20242.56902.58002.55202.56702.56701,230,090
07 Jun 20242.59302.59302.55502.56902.56901,353,736
06 Jun 20242.56302.58902.56302.57902.57902,169,016
05 Jun 20242.56302.58502.56002.57502.57502,005,638
04 Jun 20242.54102.58202.53502.56402.56403,232,413
03 Jun 20242.51902.54302.51902.54202.54201,310,804
31 May 20242.51102.53502.50602.52702.52701,720,594
30 May 20242.52302.52302.49902.51402.51403,202,017
29 May 20242.54502.56202.51802.52702.52704,165,552
28 May 20242.53302.55002.52802.54502.54501,993,144
27 May 20242.54702.55902.52902.54202.54201,824,117
24 May 20242.53302.56802.53302.54702.54701,573,675
23 May 20242.55302.57102.52502.54302.54305,243,383
22 May 20242.57902.58102.54002.57302.57302,622,222
21 May 20242.55902.58102.53002.57902.57901,839,564
20 May 20242.56302.57102.54902.55902.55901,926,341
17 May 20242.60402.61502.58702.59102.59101,679,177
17 May 20240.0244 Dividend
16 May 20242.56802.61902.56002.60402.57962,431,794
15 May 20242.58302.59502.54602.56802.54391,954,630
14 May 20242.56702.59602.56402.57502.55091,448,992
13 May 20242.58702.60002.56502.57002.54592,970,882
10 May 20242.58902.61302.58902.59302.56871,009,642
09 May 20242.56702.59602.56702.58902.56473,532,881
08 May 20242.58302.59602.56302.57102.54691,642,804
07 May 20242.56202.59702.56102.58402.55982,707,986
06 May 20242.53602.57502.51602.56202.53802,234,023
30 Apr 20242.53702.54202.52002.53802.51422,553,392
29 Apr 20242.55702.55702.51202.54502.52125,949,192
26 Apr 20242.53902.60502.53902.56002.53603,863,783
25 Apr 20242.51402.54802.49702.54302.51922,743,799
24 Apr 20242.49502.53202.46802.51202.48853,304,545
23 Apr 20242.46602.49902.45202.49102.46772,468,835
22 Apr 20242.42302.47302.42302.46402.44093,598,395
19 Apr 20242.43402.44402.42402.42702.40431,947,483
18 Apr 20242.43602.43802.42302.43402.41122,360,877
17 Apr 20242.41702.43802.41502.43002.40723,224,673
16 Apr 20242.42602.43702.41402.41902.39632,958,959
15 Apr 20242.44602.44602.41002.42802.40523,988,929
12 Apr 20242.43902.46502.43802.44602.42313,738,617
11 Apr 20242.43402.45602.41402.45502.43204,552,930
10 Apr 20242.44502.44502.36502.43902.41614,692,508
09 Apr 20242.50702.51002.48802.49602.47263,806,852
09 Apr 20240.05738 Dividend
08 Apr 20242.50002.52402.47502.50702.42674,867,455
03 Apr 20242.50502.51702.47602.50502.42475,831,595
02 Apr 20242.50802.52102.49002.50202.42184,475,659
01 Apr 20242.48402.50402.45602.50002.41993,402,847
29 Mar 20242.48502.48502.47502.48202.402582,802
28 Mar 20242.51102.51402.47202.48502.40542,995,478
27 Mar 20242.44602.52502.44602.50102.42095,635,630
26 Mar 20242.42302.44602.41102.44502.36673,651,043
25 Mar 20242.45902.46002.41102.42302.34541,545,204
22 Mar 20242.47002.47102.43502.45402.37545,961,986
21 Mar 20242.49902.50502.46002.47102.39182,664,848
20 Mar 20242.46102.49902.46102.49802.41802,635,527
19 Mar 20242.45702.47402.44402.47302.39385,890,705
18 Mar 20242.46802.48902.45602.45902.38021,107,840
15 Mar 20242.46502.47602.44202.47602.39674,502,714
14 Mar 20242.46802.49502.44702.46602.38706,136,165
13 Mar 20242.47302.47902.46502.46902.38994,935,726
12 Mar 20242.47902.48702.46502.47402.39473,139,765
11 Mar 20242.45002.48502.44802.47902.39967,186,291
08 Mar 20242.45002.48002.43102.45002.37157,850,838
07 Mar 20242.48102.51802.42302.45002.37158,959,206
06 Mar 20242.54102.56702.46302.49502.41517,188,289
05 Mar 20242.55802.63102.53002.54002.458612,411,158
04 Mar 20242.50102.57302.50102.56002.47807,067,354
01 Mar 20242.45902.52802.45902.50102.42096,504,658
29 Feb 20242.40402.46702.39402.45602.37739,504,163
28 Feb 20242.48002.49102.43802.44102.36286,416,945
27 Feb 20242.47402.52802.44002.48002.40057,880,863
26 Feb 20242.41102.54002.41102.47402.39479,433,050
23 Feb 20242.36402.45502.35402.43202.35416,835,434
22 Feb 20242.32602.38002.32602.36502.28925,208,006
21 Feb 20242.32202.33702.25802.32602.25157,772,549
20 Feb 20242.34602.39302.28502.32202.24763,880,796
19 Feb 20242.25402.34802.25402.34602.27083,822,163
08 Feb 20242.17202.25002.15702.24802.17603,117,561
07 Feb 20242.14902.16602.14302.16202.09273,240,522
06 Feb 20242.14502.15602.13302.14902.0801946,605
05 Feb 20242.15102.15102.13302.14502.0763764,534
02 Feb 20242.15502.16502.14102.15102.08212,853,452
01 Feb 20242.16002.16402.15502.15502.08592,873,275
31 Jan 20242.17102.18802.16002.16002.09083,004,257
30 Jan 20242.16002.17302.14402.16902.09953,616,311
29 Jan 20242.15002.16002.13302.16002.09082,782,953
26 Jan 20242.12602.15202.12302.15002.0811987,963
25 Jan 20242.10702.13602.10002.13002.06174,366,379
24 Jan 20242.10402.15002.07602.11102.04343,353,388
23 Jan 20242.13002.14002.08702.10402.03662,173,948
22 Jan 20242.15002.15302.12802.13002.06172,696,023
19 Jan 20242.12902.17202.10502.14602.07723,287,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...