Sinolink Railway Construction Chongqing Yusui Expressway Closed Infrastructure Securities REIT (508008.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:58PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.56 | 8.59 | 8.53 | 8.53 | 8.53 | 2,590,311 |
| 13 Jun 2024 | 8.56 | 8.57 | 8.55 | 8.55 | 8.55 | 2,642,825 |
| 12 Jun 2024 | 8.60 | 8.61 | 8.55 | 8.56 | 8.56 | 2,091,604 |
| 11 Jun 2024 | 8.60 | 8.65 | 8.59 | 8.60 | 8.60 | 2,324,335 |
| 07 Jun 2024 | 8.63 | 8.66 | 8.60 | 8.61 | 8.61 | 1,981,490 |
| 06 Jun 2024 | 8.67 | 8.69 | 8.63 | 8.65 | 8.65 | 1,883,030 |
| 05 Jun 2024 | 8.59 | 8.67 | 8.59 | 8.66 | 8.66 | 1,969,077 |
| 04 Jun 2024 | 8.61 | 8.66 | 8.58 | 8.62 | 8.62 | 2,108,276 |
| 03 Jun 2024 | 8.63 | 8.70 | 8.63 | 8.65 | 8.65 | 2,315,297 |
| 31 May 2024 | 8.61 | 8.65 | 8.61 | 8.64 | 8.64 | 812,742 |
| 30 May 2024 | 8.66 | 8.68 | 8.61 | 8.65 | 8.65 | 912,671 |
| 29 May 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.66 | 1,261,623 |
| 28 May 2024 | 8.67 | 8.67 | 8.63 | 8.67 | 8.67 | 1,823,287 |
| 27 May 2024 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 1,645,444 |
| 24 May 2024 | 8.66 | 8.69 | 8.63 | 8.66 | 8.66 | 2,672,299 |
| 23 May 2024 | 8.65 | 8.67 | 8.62 | 8.66 | 8.66 | 1,370,022 |
| 22 May 2024 | 8.70 | 8.72 | 8.65 | 8.65 | 8.65 | 1,258,416 |
| 21 May 2024 | 8.69 | 8.72 | 8.63 | 8.70 | 8.70 | 806,630 |
| 20 May 2024 | 8.63 | 8.69 | 8.61 | 8.69 | 8.69 | 1,744,033 |
| 17 May 2024 | 8.66 | 8.69 | 8.62 | 8.67 | 8.67 | 1,276,113 |
| 16 May 2024 | 8.66 | 8.70 | 8.65 | 8.66 | 8.66 | 1,594,547 |
| 15 May 2024 | 8.64 | 8.67 | 8.63 | 8.66 | 8.66 | 1,926,568 |
| 14 May 2024 | 8.61 | 8.66 | 8.60 | 8.64 | 8.64 | 2,487,976 |
| 13 May 2024 | 8.66 | 8.69 | 8.59 | 8.64 | 8.64 | 2,268,984 |
| 10 May 2024 | 8.62 | 8.65 | 8.60 | 8.65 | 8.65 | 1,107,494 |
| 09 May 2024 | 8.62 | 8.68 | 8.60 | 8.62 | 8.62 | 2,482,780 |
| 08 May 2024 | 8.71 | 8.74 | 8.59 | 8.64 | 8.64 | 3,349,856 |
| 07 May 2024 | 8.81 | 8.95 | 8.70 | 8.75 | 8.75 | 2,111,922 |
| 06 May 2024 | 8.81 | 8.84 | 8.79 | 8.81 | 8.81 | 1,432,078 |
| 30 Apr 2024 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | 1,705,724 |
| 29 Apr 2024 | 8.84 | 8.90 | 8.77 | 8.85 | 8.85 | 1,964,496 |
| 26 Apr 2024 | 8.75 | 8.88 | 8.75 | 8.82 | 8.82 | 1,749,312 |
| 25 Apr 2024 | 8.62 | 8.80 | 8.62 | 8.75 | 8.75 | 1,244,278 |
| 24 Apr 2024 | 8.57 | 8.64 | 8.57 | 8.63 | 8.63 | 1,837,755 |
| 23 Apr 2024 | 8.60 | 8.64 | 8.56 | 8.57 | 8.57 | 1,611,873 |
| 22 Apr 2024 | 8.69 | 8.74 | 8.58 | 8.59 | 8.59 | 1,976,145 |
| 19 Apr 2024 | 8.72 | 8.75 | 8.62 | 8.69 | 8.69 | 1,181,774 |
| 18 Apr 2024 | 8.70 | 8.76 | 8.70 | 8.72 | 8.72 | 1,716,068 |
| 17 Apr 2024 | 8.67 | 8.73 | 8.65 | 8.70 | 8.70 | 2,062,167 |
| 16 Apr 2024 | 8.71 | 8.72 | 8.65 | 8.67 | 8.67 | 2,658,374 |
| 15 Apr 2024 | 8.75 | 8.75 | 8.63 | 8.71 | 8.71 | 735,115 |
| 12 Apr 2024 | 8.77 | 8.85 | 8.63 | 8.76 | 8.76 | 2,865,957 |
| 11 Apr 2024 | 8.78 | 8.80 | 8.75 | 8.78 | 8.78 | 2,599,759 |
| 10 Apr 2024 | 8.77 | 8.78 | 8.66 | 8.78 | 8.78 | 3,357,000 |
| 09 Apr 2024 | 8.85 | 8.89 | 8.74 | 8.77 | 8.77 | 1,613,719 |
| 09 Apr 2024 | 0.9766 Dividend | |||||
| 08 Apr 2024 | 9.79 | 9.90 | 9.79 | 9.83 | 8.86 | 1,929,939 |
| 03 Apr 2024 | 9.80 | 9.89 | 9.74 | 9.80 | 8.82 | 1,376,870 |
| 02 Apr 2024 | 9.63 | 9.85 | 9.63 | 9.80 | 8.82 | 1,931,448 |
| 01 Apr 2024 | 9.70 | 9.75 | 9.49 | 9.63 | 8.67 | 1,628,687 |
| 29 Mar 2024 | 9.58 | 9.60 | 9.49 | 9.51 | 8.56 | 689,368 |
| 28 Mar 2024 | 9.48 | 9.59 | 9.36 | 9.58 | 8.63 | 955,814 |
| 27 Mar 2024 | 9.27 | 9.49 | 9.26 | 9.48 | 8.54 | 1,664,938 |
| 26 Mar 2024 | 9.25 | 9.36 | 9.19 | 9.27 | 8.35 | 2,242,218 |
| 25 Mar 2024 | 9.21 | 9.26 | 8.97 | 9.25 | 8.33 | 1,333,910 |
| 22 Mar 2024 | 9.42 | 9.46 | 9.21 | 9.21 | 8.30 | 1,192,242 |
| 21 Mar 2024 | 9.45 | 9.48 | 9.39 | 9.41 | 8.47 | 1,262,266 |
| 20 Mar 2024 | 9.48 | 9.51 | 9.44 | 9.45 | 8.51 | 1,116,303 |
| 19 Mar 2024 | 9.55 | 9.60 | 9.48 | 9.51 | 8.56 | 1,404,605 |
| 18 Mar 2024 | 9.59 | 9.61 | 9.54 | 9.55 | 8.60 | 1,518,202 |
| 15 Mar 2024 | 9.59 | 9.60 | 9.54 | 9.59 | 8.64 | 1,835,272 |
| 14 Mar 2024 | 9.49 | 9.59 | 9.43 | 9.59 | 8.64 | 1,971,621 |
| 13 Mar 2024 | 9.63 | 9.66 | 9.46 | 9.53 | 8.58 | 3,632,791 |
| 12 Mar 2024 | 9.60 | 9.62 | 9.56 | 9.60 | 8.65 | 1,959,403 |
| 11 Mar 2024 | 9.52 | 9.60 | 9.52 | 9.59 | 8.63 | 2,300,744 |
| 08 Mar 2024 | 9.47 | 9.56 | 9.38 | 9.52 | 8.57 | 4,302,886 |
| 07 Mar 2024 | 9.50 | 9.61 | 9.41 | 9.45 | 8.51 | 5,816,608 |
| 06 Mar 2024 | 9.58 | 9.60 | 9.42 | 9.51 | 8.57 | 3,356,999 |
| 05 Mar 2024 | 9.53 | 9.61 | 9.50 | 9.58 | 8.63 | 3,646,422 |
| 04 Mar 2024 | 9.42 | 9.60 | 9.39 | 9.53 | 8.58 | 3,723,369 |
| 01 Mar 2024 | 9.27 | 9.46 | 9.27 | 9.43 | 8.49 | 2,048,569 |
| 29 Feb 2024 | 9.26 | 9.40 | 9.21 | 9.27 | 8.35 | 2,421,485 |
| 28 Feb 2024 | 9.31 | 9.34 | 8.89 | 9.28 | 8.36 | 1,924,010 |
| 27 Feb 2024 | 9.40 | 9.41 | 9.28 | 9.31 | 8.38 | 1,768,759 |
| 26 Feb 2024 | 9.24 | 9.47 | 9.10 | 9.40 | 8.47 | 3,520,474 |
| 23 Feb 2024 | 9.14 | 9.30 | 9.10 | 9.24 | 8.32 | 1,629,765 |
| 22 Feb 2024 | 9.16 | 9.23 | 9.14 | 9.18 | 8.27 | 1,451,586 |
| 21 Feb 2024 | 9.15 | 9.23 | 9.10 | 9.20 | 8.28 | 2,083,529 |
| 20 Feb 2024 | 9.11 | 9.28 | 8.97 | 9.17 | 8.26 | 2,811,674 |
| 19 Feb 2024 | 8.85 | 9.14 | 8.85 | 9.11 | 8.21 | 1,507,058 |
| 08 Feb 2024 | 8.62 | 8.91 | 8.62 | 8.85 | 7.97 | 2,783,331 |
| 07 Feb 2024 | 8.52 | 8.64 | 8.50 | 8.63 | 7.78 | 2,271,149 |
| 06 Feb 2024 | 8.46 | 8.55 | 8.41 | 8.52 | 7.68 | 1,707,377 |
| 05 Feb 2024 | 8.51 | 8.52 | 8.46 | 8.47 | 7.63 | 956,366 |
| 02 Feb 2024 | 8.51 | 8.55 | 8.48 | 8.51 | 7.66 | 2,089,434 |
| 01 Feb 2024 | 8.42 | 8.55 | 8.38 | 8.51 | 7.66 | 1,063,390 |
| 31 Jan 2024 | 8.42 | 8.48 | 8.41 | 8.42 | 7.58 | 1,233,194 |
| 30 Jan 2024 | 8.44 | 8.52 | 8.43 | 8.46 | 7.62 | 1,234,634 |
| 29 Jan 2024 | 8.33 | 8.47 | 8.33 | 8.46 | 7.62 | 2,231,546 |
| 26 Jan 2024 | 8.30 | 8.37 | 8.30 | 8.35 | 7.52 | 657,815 |
| 25 Jan 2024 | 8.30 | 8.36 | 8.29 | 8.32 | 7.49 | 1,353,254 |
| 24 Jan 2024 | 8.27 | 8.36 | 8.27 | 8.31 | 7.49 | 739,916 |
| 23 Jan 2024 | 8.29 | 8.30 | 8.25 | 8.29 | 7.46 | 1,442,491 |
| 22 Jan 2024 | 8.43 | 8.43 | 8.28 | 8.29 | 7.46 | 2,344,504 |
| 19 Jan 2024 | 8.37 | 8.45 | 8.37 | 8.43 | 7.60 | 702,781 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8.53 | 8.53 | 8.51 | 8.52 | 7.68 | 876,612 |
| 16 Jan 2024 | 8.36 | 8.52 | 8.36 | 8.51 | 7.66 | 654,616 |
| 15 Jan 2024 | 8.34 | 8.37 | 8.34 | 8.36 | 7.53 | 1,115,037 |
| 12 Jan 2024 | 8.34 | 8.34 | 8.31 | 8.34 | 7.51 | 1,152,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.