Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.650 | 5.960 | 5.630 | 5.930 | 5.930 | 27,313,477 |
| 2024-04-26 | 5.420 | 5.730 | 5.420 | 5.730 | 5.730 | 18,066,723 |
| 2024-04-25 | 5.370 | 5.500 | 5.360 | 5.450 | 5.450 | 10,717,408 |
| 2024-04-24 | 5.410 | 5.430 | 5.330 | 5.400 | 5.400 | 10,038,336 |
| 2024-04-23 | 5.410 | 5.550 | 5.390 | 5.390 | 5.390 | 12,970,675 |
| 2024-04-22 | 5.530 | 5.600 | 5.380 | 5.380 | 5.380 | 15,917,600 |
| 2024-04-19 | 5.570 | 5.620 | 5.500 | 5.580 | 5.580 | 9,900,475 |
| 2024-04-18 | 5.650 | 5.650 | 5.560 | 5.570 | 5.570 | 10,229,182 |
| 2024-04-17 | 5.510 | 5.680 | 5.510 | 5.650 | 5.650 | 12,796,193 |
| 2024-04-16 | 5.570 | 5.620 | 5.410 | 5.460 | 5.460 | 17,350,046 |
| 2024-04-15 | 5.750 | 5.800 | 5.400 | 5.570 | 5.570 | 21,170,401 |
| 2024-04-12 | 5.830 | 5.860 | 5.780 | 5.810 | 5.810 | 8,421,818 |
| 2024-04-11 | 5.910 | 5.960 | 5.820 | 5.830 | 5.830 | 13,158,607 |
| 2024-04-10 | 6.110 | 6.120 | 5.890 | 5.960 | 5.960 | 13,755,600 |
| 2024-04-09 | 6.070 | 6.120 | 6.040 | 6.110 | 6.110 | 9,669,900 |
| 2024-04-08 | 6.240 | 6.320 | 6.070 | 6.070 | 6.070 | 18,147,300 |
| 2024-04-03 | 6.290 | 6.470 | 6.290 | 6.310 | 6.310 | 19,034,038 |
| 2024-04-02 | 6.290 | 6.390 | 6.210 | 6.330 | 6.330 | 21,373,282 |
| 2024-04-01 | 5.940 | 6.320 | 5.900 | 6.310 | 6.310 | 34,202,684 |
| 2024-03-29 | 5.850 | 5.910 | 5.810 | 5.860 | 5.860 | 5,307,700 |
| 2024-03-28 | 5.780 | 5.970 | 5.760 | 5.880 | 5.880 | 13,009,480 |
| 2024-03-27 | 6.050 | 6.060 | 5.820 | 5.850 | 5.850 | 14,509,361 |
| 2024-03-26 | 6.030 | 6.100 | 5.980 | 6.050 | 6.050 | 13,895,730 |
| 2024-03-25 | 6.070 | 6.180 | 5.980 | 6.040 | 6.040 | 19,583,867 |
| 2024-03-22 | 6.160 | 6.200 | 6.040 | 6.090 | 6.090 | 17,984,224 |
| 2024-03-21 | 6.170 | 6.270 | 6.140 | 6.180 | 6.180 | 15,670,032 |
| 2024-03-20 | 6.180 | 6.210 | 6.120 | 6.180 | 6.180 | 18,918,893 |
| 2024-03-19 | 6.240 | 6.290 | 6.210 | 6.220 | 6.220 | 17,746,641 |
| 2024-03-18 | 6.460 | 6.490 | 6.200 | 6.300 | 6.300 | 38,308,413 |
| 2024-03-15 | 6.340 | 6.560 | 6.340 | 6.470 | 6.470 | 20,302,177 |
| 2024-03-14 | 6.390 | 6.430 | 6.320 | 6.370 | 6.370 | 15,084,529 |
| 2024-03-13 | 6.440 | 6.450 | 6.320 | 6.370 | 6.370 | 17,796,732 |
| 2024-03-12 | 6.360 | 6.530 | 6.310 | 6.470 | 6.470 | 23,384,253 |
| 2024-03-11 | 6.200 | 6.510 | 6.170 | 6.390 | 6.390 | 19,734,887 |
| 2024-03-08 | 6.390 | 6.430 | 6.210 | 6.270 | 6.270 | 18,222,076 |
| 2024-03-07 | 6.220 | 6.590 | 6.220 | 6.400 | 6.400 | 35,063,630 |
| 2024-03-06 | 6.410 | 6.540 | 6.170 | 6.280 | 6.280 | 18,744,343 |
| 2024-03-05 | 6.200 | 6.280 | 6.100 | 6.250 | 6.250 | 16,682,951 |
| 2024-03-04 | 6.380 | 6.380 | 6.150 | 6.280 | 6.280 | 22,017,562 |
| 2024-03-01 | 6.560 | 6.630 | 6.320 | 6.430 | 6.430 | 24,264,826 |
| 2024-02-29 | 6.250 | 6.560 | 6.210 | 6.560 | 6.560 | 23,372,206 |
| 2024-02-28 | 6.500 | 6.760 | 6.270 | 6.280 | 6.280 | 33,693,790 |
| 2024-02-27 | 6.200 | 6.500 | 6.200 | 6.490 | 6.490 | 24,647,015 |
| 2024-02-26 | 6.300 | 6.370 | 6.200 | 6.250 | 6.250 | 17,516,008 |
| 2024-02-23 | 6.230 | 6.360 | 6.200 | 6.340 | 6.340 | 16,841,173 |
| 2024-02-22 | 6.190 | 6.330 | 6.160 | 6.260 | 6.260 | 18,852,262 |
| 2024-02-21 | 6.050 | 6.390 | 6.010 | 6.230 | 6.230 | 28,220,450 |
| 2024-02-20 | 6.150 | 6.190 | 6.040 | 6.120 | 6.120 | 15,990,270 |
| 2024-02-19 | 6.440 | 6.440 | 6.060 | 6.190 | 6.190 | 26,068,082 |
| 2024-02-08 | 5.800 | 6.180 | 5.800 | 6.120 | 6.120 | 29,442,075 |
| 2024-02-07 | 5.500 | 5.830 | 5.480 | 5.730 | 5.730 | 26,805,166 |
| 2024-02-06 | 5.050 | 5.580 | 4.870 | 5.500 | 5.500 | 27,898,145 |
| 2024-02-05 | 5.530 | 5.530 | 5.010 | 5.090 | 5.090 | 31,546,159 |
| 2024-02-02 | 5.820 | 6.000 | 5.410 | 5.570 | 5.570 | 25,602,481 |
| 2024-02-01 | 5.930 | 5.990 | 5.660 | 5.820 | 5.820 | 20,483,529 |
| 2024-01-31 | 6.300 | 6.410 | 5.910 | 5.980 | 5.980 | 26,731,961 |
| 2024-01-30 | 6.800 | 6.880 | 6.350 | 6.370 | 6.370 | 16,595,513 |
| 2024-01-29 | 6.880 | 6.930 | 6.590 | 6.590 | 6.590 | 18,682,964 |
| 2024-01-26 | 6.650 | 6.940 | 6.600 | 6.790 | 6.790 | 28,243,234 |
| 2024-01-25 | 6.420 | 6.660 | 6.410 | 6.650 | 6.650 | 20,158,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.