Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.840 | 5.940 | 5.780 | 5.870 | 5.870 | 19,923,644 |
| 2022-11-02 | 5.750 | 6.040 | 5.670 | 5.900 | 5.900 | 31,625,426 |
| 2022-11-01 | 5.620 | 5.870 | 5.600 | 5.760 | 5.760 | 23,243,960 |
| 2022-10-31 | 5.530 | 5.700 | 5.460 | 5.600 | 5.600 | 16,198,673 |
| 2022-10-28 | 5.630 | 5.730 | 5.520 | 5.550 | 5.550 | 18,874,195 |
| 2022-10-27 | 5.520 | 5.850 | 5.500 | 5.730 | 5.730 | 31,316,960 |
| 2022-10-26 | 5.440 | 5.650 | 5.430 | 5.520 | 5.520 | 16,908,760 |
| 2022-10-25 | 5.380 | 5.460 | 5.280 | 5.430 | 5.430 | 15,987,362 |
| 2022-10-24 | 5.590 | 5.630 | 5.380 | 5.400 | 5.400 | 23,447,234 |
| 2022-10-21 | 5.730 | 5.850 | 5.600 | 5.630 | 5.630 | 19,442,288 |
| 2022-10-20 | 5.580 | 5.710 | 5.470 | 5.620 | 5.620 | 21,062,412 |
| 2022-10-19 | 5.680 | 5.740 | 5.550 | 5.600 | 5.600 | 28,269,975 |
| 2022-10-18 | 5.780 | 5.890 | 5.590 | 5.680 | 5.680 | 61,758,864 |
| 2022-10-17 | 5.200 | 5.590 | 5.160 | 5.590 | 5.590 | 43,517,896 |
| 2022-10-14 | 5.040 | 5.120 | 5.040 | 5.080 | 5.080 | 12,418,252 |
| 2022-10-13 | 5.030 | 5.100 | 4.990 | 5.030 | 5.030 | 10,526,630 |
| 2022-10-12 | 4.970 | 5.090 | 4.900 | 5.090 | 5.090 | 11,493,525 |
| 2022-10-11 | 4.960 | 5.030 | 4.890 | 4.970 | 4.970 | 11,444,798 |
| 2022-10-10 | 5.120 | 5.210 | 4.990 | 5.010 | 5.010 | 12,077,569 |
| 2022-09-30 | 5.040 | 5.160 | 4.940 | 5.120 | 5.120 | 14,708,688 |
| 2022-09-29 | 5.100 | 5.130 | 4.930 | 4.960 | 4.960 | 13,275,444 |
| 2022-09-28 | 5.150 | 5.210 | 5.000 | 5.050 | 5.050 | 14,754,210 |
| 2022-09-27 | 5.110 | 5.310 | 4.950 | 5.140 | 5.140 | 22,888,459 |
| 2022-09-26 | 5.330 | 5.420 | 5.180 | 5.200 | 5.200 | 13,276,048 |
| 2022-09-23 | 5.450 | 5.520 | 5.340 | 5.350 | 5.350 | 10,201,659 |
| 2022-09-22 | 5.430 | 5.490 | 5.370 | 5.440 | 5.440 | 13,388,216 |
| 2022-09-21 | 5.240 | 5.450 | 5.160 | 5.430 | 5.430 | 18,398,324 |
| 2022-09-20 | 5.250 | 5.380 | 5.230 | 5.270 | 5.270 | 11,457,531 |
| 2022-09-19 | 5.440 | 5.440 | 5.200 | 5.240 | 5.240 | 18,358,992 |
| 2022-09-16 | 5.610 | 5.720 | 5.450 | 5.470 | 5.470 | 26,947,658 |
| 2022-09-15 | 5.600 | 5.790 | 5.570 | 5.660 | 5.660 | 31,071,574 |
| 2022-09-14 | 5.530 | 5.660 | 5.510 | 5.560 | 5.560 | 13,405,682 |
| 2022-09-13 | 5.720 | 5.750 | 5.610 | 5.620 | 5.620 | 16,113,000 |
| 2022-09-09 | 5.650 | 5.800 | 5.630 | 5.730 | 5.730 | 19,963,204 |
| 2022-09-08 | 5.680 | 5.740 | 5.600 | 5.640 | 5.640 | 8,479,775 |
| 2022-09-07 | 5.620 | 5.720 | 5.560 | 5.660 | 5.660 | 14,227,757 |
| 2022-09-06 | 5.540 | 5.680 | 5.530 | 5.640 | 5.640 | 18,598,019 |
| 2022-09-05 | 5.480 | 5.530 | 5.440 | 5.530 | 5.530 | 8,688,403 |
| 2022-09-02 | 5.530 | 5.580 | 5.450 | 5.490 | 5.490 | 11,392,664 |
| 2022-09-01 | 5.500 | 5.640 | 5.490 | 5.530 | 5.530 | 16,609,247 |
| 2022-08-31 | 5.550 | 5.620 | 5.500 | 5.520 | 5.520 | 11,341,180 |
| 2022-08-30 | 5.590 | 5.680 | 5.560 | 5.570 | 5.570 | 10,576,042 |
| 2022-08-29 | 5.490 | 5.590 | 5.410 | 5.570 | 5.570 | 9,435,016 |
| 2022-08-26 | 5.640 | 5.640 | 5.530 | 5.550 | 5.550 | 9,249,591 |
| 2022-08-25 | 5.590 | 5.620 | 5.450 | 5.600 | 5.600 | 13,979,989 |
| 2022-08-24 | 5.730 | 5.740 | 5.560 | 5.570 | 5.570 | 17,501,397 |
| 2022-08-23 | 5.860 | 5.860 | 5.690 | 5.730 | 5.730 | 20,274,298 |
| 2022-08-22 | 5.780 | 5.940 | 5.740 | 5.860 | 5.860 | 18,565,083 |
| 2022-08-19 | 5.800 | 5.890 | 5.770 | 5.820 | 5.820 | 15,820,608 |
| 2022-08-18 | 5.980 | 6.000 | 5.860 | 5.900 | 5.800 | 22,691,240 |
| 2022-08-17 | 5.860 | 6.060 | 5.860 | 6.000 | 5.898 | 31,683,387 |
| 2022-08-16 | 5.690 | 5.870 | 5.690 | 5.850 | 5.751 | 27,270,026 |
| 2022-08-15 | 5.750 | 5.800 | 5.690 | 5.700 | 5.603 | 16,523,476 |
| 2022-08-12 | 5.660 | 5.810 | 5.630 | 5.740 | 5.643 | 18,926,406 |
| 2022-08-11 | 5.600 | 5.730 | 5.570 | 5.690 | 5.594 | 17,088,761 |
| 2022-08-10 | 5.590 | 5.640 | 5.550 | 5.620 | 5.525 | 9,453,974 |
| 2022-08-09 | 5.650 | 5.680 | 5.590 | 5.610 | 5.515 | 11,309,500 |
| 2022-08-08 | 5.670 | 5.770 | 5.650 | 5.680 | 5.584 | 12,767,993 |
| 2022-08-05 | 5.610 | 5.730 | 5.540 | 5.660 | 5.564 | 20,069,488 |
| 2022-08-04 | 5.590 | 5.640 | 5.510 | 5.610 | 5.515 | 16,233,807 |
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.