Gree Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.090	10.330	9.880	10.130	10.130	69,455,457
2023-02-02	10.040	10.180	9.880	10.130	10.130	59,403,655
2023-02-01	9.880	10.110	9.830	10.040	10.040	50,845,485
2023-01-31	9.600	9.940	9.600	9.890	9.890	53,389,863
2023-01-30	10.120	10.170	9.770	9.820	9.820	64,749,922
2023-01-20	9.860	10.070	9.840	9.950	9.950	42,277,975
2023-01-19	9.800	9.880	9.720	9.810	9.810	41,868,874
2023-01-18	9.970	10.040	9.720	9.740	9.740	64,730,262
2023-01-17	10.290	10.300	9.930	9.960	9.960	67,391,706
2023-01-16	10.230	10.430	10.220	10.280	10.280	52,875,905
2023-01-13	10.210	10.350	10.090	10.330	10.330	61,362,148
2023-01-12	10.370	10.440	9.980	10.110	10.110	110,077,910
2023-01-11	10.600	10.930	10.450	10.490	10.490	104,235,959
2023-01-10	10.390	10.690	10.220	10.610	10.610	99,045,942
2023-01-09	10.350	10.430	10.210	10.400	10.400	67,127,931
2023-01-06	10.720	10.810	10.310	10.350	10.350	104,538,885
2023-01-05	10.570	10.920	10.250	10.730	10.730	138,433,019
2023-01-04	10.520	11.050	10.410	10.580	10.580	152,819,073
2023-01-03	10.330	10.560	10.200	10.560	10.560	103,022,202
2022-12-30	11.020	11.100	10.150	10.430	10.430	179,231,525
2022-12-29	11.410	11.560	10.940	10.940	10.940	162,804,724
2022-12-28	11.900	12.130	11.360	11.620	11.620	195,977,283
2022-12-27	11.950	12.540	11.500	12.030	12.030	241,737,486
2022-12-26	11.070	12.300	11.060	11.950	11.950	252,850,662
2022-12-23	11.670	12.080	10.900	11.180	11.180	236,951,839
2022-12-22	11.580	12.360	10.980	11.880	11.880	301,172,682
2022-12-21	11.100	11.850	10.680	11.240	11.240	264,063,959
2022-12-20	13.130	13.800	11.750	11.830	11.830	442,738,796
2022-12-19	12.690	12.690	12.690	12.690	12.690	44,516,063
2022-12-16	11.540	11.540	11.540	11.540	11.540	36,628,014
2022-12-15	10.490	10.490	10.490	10.490	10.490	4,781,846
2022-12-14	9.540	9.540	9.540	9.540	9.540	2,457,975
2022-12-13	8.670	8.670	8.670	8.670	8.670	3,539,180
2022-12-12	7.880	7.880	7.880	7.880	7.880	1,852,515
2022-12-09	7.160	7.160	7.160	7.160	7.160	2,559,336
2022-12-08	6.510	6.510	6.510	6.510	6.510	0
2022-12-07	6.510	6.510	6.510	6.510	6.510	0
2022-12-06	6.510	6.510	6.510	6.510	6.510	0
2022-12-05	6.510	6.510	6.510	6.510	6.510	0
2022-12-02	6.500	6.580	6.360	6.510	6.510	34,652,145
2022-12-01	6.550	6.750	6.450	6.480	6.480	41,348,030
2022-11-30	6.770	6.860	6.450	6.490	6.490	69,851,008
2022-11-29	6.750	7.000	6.540	6.830	6.830	94,556,949
2022-11-28	6.200	6.720	6.150	6.580	6.580	58,294,658
2022-11-25	6.270	6.430	6.240	6.380	6.380	34,838,093
2022-11-24	6.290	6.320	6.160	6.270	6.270	24,971,510
2022-11-23	6.250	6.280	6.120	6.200	6.200	16,078,980
2022-11-22	6.250	6.320	6.080	6.280	6.280	38,173,583
2022-11-21	6.330	6.340	6.110	6.230	6.230	26,253,843
2022-11-18	6.320	6.450	6.300	6.360	6.360	26,617,828
2022-11-17	6.180	6.400	6.180	6.340	6.340	39,289,734
2022-11-16	6.230	6.270	6.160	6.210	6.210	19,381,133
2022-11-15	6.260	6.380	6.170	6.220	6.220	43,250,728
2022-11-14	6.440	6.440	6.160	6.250	6.250	47,838,721
2022-11-11	6.390	6.660	6.220	6.310	6.310	67,519,904
2022-11-10	6.190	6.310	6.160	6.270	6.270	23,452,832
2022-11-09	6.180	6.390	6.140	6.250	6.250	40,017,515
2022-11-08	6.170	6.290	6.070	6.140	6.140	32,590,657
2022-11-07	5.930	6.310	5.890	6.250	6.250	51,372,660
2022-11-04	5.850	6.100	5.840	5.950	5.950	34,009,767

← NewerPage 16 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.