Gree Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.000	8.050	7.920	7.960	7.960	14,254,484
2023-04-28	7.970	8.110	7.960	8.070	8.070	15,588,900
2023-04-27	7.780	8.040	7.780	8.000	8.000	19,300,328
2023-04-26	7.700	7.880	7.670	7.840	7.840	14,811,739
2023-04-25	7.900	7.950	7.670	7.760	7.760	19,521,575
2023-04-24	7.800	8.020	7.730	7.920	7.920	25,071,571
2023-04-21	8.110	8.150	7.790	7.810	7.810	24,869,575
2023-04-20	8.070	8.160	7.960	8.080	8.080	18,835,433
2023-04-19	8.230	8.260	8.070	8.070	8.070	26,720,933
2023-04-18	8.360	8.410	8.240	8.250	8.250	17,883,950
2023-04-17	8.400	8.420	8.290	8.380	8.380	14,423,260
2023-04-14	8.440	8.460	8.330	8.350	8.350	18,436,797
2023-04-13	8.500	8.520	8.400	8.420	8.420	19,649,888
2023-04-12	8.620	8.690	8.470	8.540	8.540	19,789,130
2023-04-11	8.510	8.700	8.390	8.620	8.620	26,351,002
2023-04-10	8.800	8.800	8.510	8.530	8.530	36,402,041
2023-04-07	8.710	9.050	8.700	8.880	8.880	43,201,411
2023-04-06	8.650	8.930	8.530	8.680	8.680	54,856,624
2023-04-04	8.510	8.630	8.480	8.520	8.520	23,206,699
2023-04-03	8.570	8.690	8.490	8.560	8.560	26,071,979
2023-03-31	8.500	8.630	8.410	8.560	8.560	28,672,366
2023-03-30	8.390	8.540	8.270	8.440	8.440	30,584,239
2023-03-29	8.370	8.420	8.240	8.330	8.330	29,677,784
2023-03-28	8.460	8.620	8.360	8.380	8.380	31,923,906
2023-03-27	8.390	8.570	8.330	8.480	8.480	38,451,603
2023-03-24	9.000	9.020	8.430	8.510	8.510	98,255,631
2023-03-23	9.600	9.600	9.060	9.100	9.100	104,399,395
2023-03-22	9.090	9.190	9.040	9.180	9.180	22,350,400
2023-03-21	9.030	9.090	8.960	9.080	9.080	18,263,878
2023-03-20	9.210	9.240	8.980	9.010	9.010	29,980,995
2023-03-17	9.130	9.260	9.120	9.210	9.210	25,137,295
2023-03-16	9.170	9.280	9.050	9.070	9.070	21,524,473
2023-03-15	9.100	9.370	9.100	9.270	9.270	26,854,086
2023-03-14	9.230	9.260	8.960	9.090	9.090	32,589,245
2023-03-13	9.230	9.320	9.150	9.220	9.220	19,426,713
2023-03-10	9.340	9.340	9.190	9.220	9.220	25,870,988
2023-03-09	9.430	9.470	9.320	9.410	9.410	20,035,991
2023-03-08	9.370	9.490	9.350	9.420	9.420	21,037,413
2023-03-07	9.730	9.730	9.370	9.380	9.380	45,696,656
2023-03-06	9.860	9.870	9.650	9.720	9.720	35,007,380
2023-03-03	9.670	9.890	9.640	9.860	9.860	33,236,237
2023-03-02	9.960	9.990	9.640	9.690	9.690	44,915,685
2023-03-01	9.800	9.960	9.800	9.960	9.960	32,376,006
2023-02-28	9.860	9.890	9.730	9.870	9.870	30,442,316
2023-02-27	9.860	9.990	9.810	9.820	9.820	28,027,028
2023-02-24	10.170	10.200	9.910	9.940	9.940	40,895,998
2023-02-23	10.000	10.150	9.930	9.960	9.960	36,161,412
2023-02-22	10.040	10.090	9.960	10.000	10.000	27,940,445
2023-02-21	10.170	10.250	9.990	10.110	10.110	43,047,154
2023-02-20	9.800	10.080	9.750	10.060	10.060	51,338,766
2023-02-17	10.020	10.100	9.770	9.790	9.790	56,369,842
2023-02-16	10.140	10.390	9.880	9.990	9.990	76,083,705
2023-02-15	10.330	10.390	10.120	10.170	10.170	62,484,465
2023-02-14	10.300	10.450	10.250	10.410	10.410	58,386,610
2023-02-13	10.300	10.410	10.110	10.300	10.300	56,805,644
2023-02-10	10.110	10.410	10.010	10.320	10.320	89,198,235
2023-02-09	10.140	10.180	9.900	10.120	10.120	61,922,739
2023-02-08	10.070	10.440	9.990	10.200	10.200	101,197,426
2023-02-07	9.950	10.260	9.900	10.030	10.030	65,479,366
2023-02-06	10.020	10.050	9.870	9.870	9.870	43,536,073

← NewerPage 15 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.