Gree Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.760	7.080	6.760	6.950	6.950	55,861,679
2023-07-28	6.550	6.840	6.500	6.760	6.760	52,100,386
2023-07-27	6.480	6.660	6.360	6.530	6.530	37,815,976
2023-07-26	6.600	6.650	6.520	6.580	6.580	42,463,785
2023-07-25	6.340	6.640	6.290	6.590	6.590	59,731,434
2023-07-24	6.300	6.340	6.120	6.260	6.260	34,814,056
2023-07-21	6.060	6.320	6.040	6.280	6.280	54,884,503
2023-07-20	6.110	6.250	6.080	6.100	6.100	52,434,875
2023-07-19	5.890	6.440	5.820	6.100	6.100	98,557,470
2023-07-18	5.750	6.000	5.670	5.870	5.870	99,727,461
2023-07-17	5.710	5.840	5.520	5.650	5.650	113,323,578
2023-07-14	6.130	6.130	6.130	6.130	6.130	10,362,100
2023-07-13	6.750	6.840	6.740	6.810	6.810	14,170,007
2023-07-12	6.880	6.910	6.700	6.730	6.730	18,392,919
2023-07-11	7.100	7.150	6.880	6.900	6.900	28,637,535
2023-07-10	6.910	7.370	6.900	7.060	7.060	37,714,463
2023-07-07	6.900	7.000	6.890	6.940	6.940	10,323,411
2023-07-06	6.920	7.020	6.850	6.950	6.950	12,213,268
2023-07-05	6.900	7.000	6.870	6.890	6.890	10,290,776
2023-07-04	6.930	6.970	6.870	6.910	6.910	11,119,400
2023-07-03	6.850	6.980	6.830	6.930	6.930	14,292,903
2023-06-30	6.710	6.870	6.710	6.860	6.860	13,134,016
2023-06-29	6.800	6.810	6.690	6.730	6.730	13,506,185
2023-06-28	6.880	6.900	6.720	6.790	6.790	13,987,848
2023-06-27	6.690	6.930	6.650	6.900	6.900	21,689,241
2023-06-26	6.710	6.800	6.640	6.650	6.650	18,564,801
2023-06-21	6.940	6.980	6.770	6.770	6.770	26,090,805
2023-06-20	7.080	7.090	6.960	6.980	6.980	26,181,070
2023-06-19	7.340	7.360	7.070	7.090	7.090	32,978,180
2023-06-16	7.350	7.500	7.320	7.370	7.370	20,347,276
2023-06-15	7.240	7.420	7.180	7.360	7.360	21,810,995
2023-06-14	7.270	7.330	7.230	7.240	7.240	12,831,433
2023-06-13	7.420	7.450	7.240	7.260	7.260	17,491,082
2023-06-12	7.300	7.440	7.140	7.330	7.330	21,276,741
2023-06-09	7.460	7.480	7.260	7.260	7.260	17,898,100
2023-06-08	7.440	7.510	7.350	7.470	7.470	17,633,575
2023-06-07	7.440	7.580	7.390	7.420	7.420	14,496,700
2023-06-06	7.620	7.740	7.430	7.430	7.430	21,831,049
2023-06-05	7.670	7.710	7.590	7.620	7.620	16,086,265
2023-06-02	7.550	7.790	7.530	7.690	7.690	21,596,695
2023-06-01	7.450	7.660	7.360	7.540	7.540	15,366,223
2023-05-31	7.380	7.560	7.370	7.450	7.450	13,737,219
2023-05-30	7.270	7.450	7.220	7.440	7.440	30,005,957
2023-05-29	7.300	7.450	7.160	7.270	7.270	31,775,031
2023-05-26	7.560	7.670	7.430	7.620	7.620	15,183,754
2023-05-25	7.440	7.570	7.410	7.530	7.530	16,777,526
2023-05-24	7.660	7.690	7.400	7.470	7.470	23,375,512
2023-05-23	7.670	7.780	7.600	7.700	7.700	14,125,723
2023-05-22	7.780	7.850	7.530	7.680	7.680	23,502,769
2023-05-19	7.760	7.800	7.640	7.790	7.790	13,179,600
2023-05-18	7.780	7.860	7.720	7.760	7.760	9,760,427
2023-05-17	7.690	7.870	7.670	7.750	7.750	10,400,311
2023-05-16	7.880	7.880	7.660	7.690	7.690	14,879,800
2023-05-15	7.970	8.010	7.690	7.880	7.880	27,230,808
2023-05-12	8.020	8.140	7.910	8.000	8.000	19,188,000
2023-05-11	7.820	8.070	7.820	8.000	8.000	23,264,338
2023-05-10	7.870	7.920	7.780	7.840	7.840	15,299,820
2023-05-09	7.910	8.080	7.850	7.860	7.860	22,004,733
2023-05-08	7.970	7.990	7.790	7.920	7.920	25,282,075
2023-05-05	7.960	8.110	7.820	8.040	8.040	27,559,296

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.