Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.590 | 5.640 | 5.510 | 5.610 | 5.515 | 16,233,807 |
| 2022-08-03 | 5.610 | 5.750 | 5.550 | 5.580 | 5.485 | 15,446,897 |
| 2022-08-02 | 5.890 | 5.890 | 5.560 | 5.630 | 5.535 | 28,346,305 |
| 2022-08-01 | 5.920 | 6.050 | 5.850 | 5.940 | 5.839 | 18,626,218 |
| 2022-07-29 | 6.060 | 6.090 | 5.940 | 5.980 | 5.879 | 19,355,941 |
| 2022-07-28 | 5.990 | 6.130 | 5.960 | 6.040 | 5.938 | 23,995,352 |
| 2022-07-27 | 6.090 | 6.130 | 5.960 | 5.970 | 5.869 | 32,575,911 |
| 2022-07-26 | 6.000 | 6.150 | 5.940 | 6.080 | 5.977 | 29,715,758 |
| 2022-07-25 | 5.900 | 6.130 | 5.850 | 6.020 | 5.918 | 32,406,987 |
| 2022-07-22 | 5.860 | 5.920 | 5.790 | 5.900 | 5.800 | 22,772,948 |
| 2022-07-21 | 5.720 | 6.030 | 5.670 | 5.900 | 5.800 | 47,005,606 |
| 2022-07-20 | 5.710 | 5.730 | 5.630 | 5.690 | 5.594 | 11,416,284 |
| 2022-07-19 | 5.640 | 5.720 | 5.600 | 5.680 | 5.584 | 16,605,252 |
| 2022-07-18 | 5.440 | 5.580 | 5.440 | 5.570 | 5.476 | 16,312,501 |
| 2022-07-15 | 5.730 | 5.750 | 5.460 | 5.470 | 5.377 | 27,990,121 |
| 2022-07-14 | 5.870 | 5.870 | 5.700 | 5.770 | 5.672 | 21,848,201 |
| 2022-07-13 | 5.750 | 6.000 | 5.720 | 5.880 | 5.780 | 27,215,372 |
| 2022-07-12 | 5.780 | 5.870 | 5.600 | 5.790 | 5.692 | 24,379,071 |
| 2022-07-11 | 5.800 | 5.830 | 5.710 | 5.730 | 5.633 | 20,251,332 |
| 2022-07-08 | 5.940 | 5.950 | 5.860 | 5.910 | 5.810 | 15,561,075 |
| 2022-07-07 | 5.970 | 5.980 | 5.880 | 5.910 | 5.810 | 18,634,817 |
| 2022-07-06 | 6.040 | 6.060 | 5.860 | 5.910 | 5.810 | 32,686,243 |
| 2022-07-05 | 6.130 | 6.190 | 6.030 | 6.090 | 5.987 | 28,729,286 |
| 2022-07-04 | 6.190 | 6.190 | 6.060 | 6.130 | 6.026 | 32,443,969 |
| 2022-07-01 | 6.280 | 6.300 | 6.180 | 6.210 | 6.105 | 31,425,132 |
| 2022-06-30 | 6.300 | 6.370 | 6.240 | 6.310 | 6.203 | 42,779,515 |
| 2022-06-29 | 6.340 | 6.510 | 6.300 | 6.340 | 6.233 | 58,176,950 |
| 2022-06-28 | 6.220 | 6.380 | 6.210 | 6.320 | 6.213 | 47,689,409 |
| 2022-06-27 | 6.400 | 6.420 | 6.170 | 6.280 | 6.174 | 81,573,058 |
| 2022-06-24 | 6.810 | 6.890 | 6.440 | 6.510 | 6.400 | 93,011,245 |
| 2022-06-23 | 6.850 | 7.040 | 6.640 | 6.890 | 6.773 | 68,636,894 |
| 2022-06-22 | 7.180 | 7.280 | 6.920 | 6.930 | 6.813 | 77,670,034 |
| 2022-06-21 | 7.270 | 7.540 | 7.130 | 7.300 | 7.176 | 114,889,936 |
| 2022-06-20 | 6.960 | 7.590 | 6.600 | 7.230 | 7.108 | 194,457,642 |
| 2022-06-17 | 7.110 | 7.460 | 7.110 | 7.230 | 7.108 | 203,138,503 |
| 2022-06-16 | 6.710 | 6.870 | 6.660 | 6.780 | 6.665 | 45,802,213 |
| 2022-06-15 | 6.910 | 7.140 | 6.760 | 6.770 | 6.655 | 96,189,517 |
| 2022-06-14 | 6.360 | 7.140 | 6.360 | 6.940 | 6.822 | 98,102,608 |
| 2022-06-13 | 6.710 | 6.730 | 6.490 | 6.540 | 6.429 | 51,273,449 |
| 2022-06-10 | 6.400 | 6.990 | 6.310 | 6.800 | 6.685 | 78,282,175 |
| 2022-06-09 | 6.470 | 6.640 | 6.380 | 6.380 | 6.272 | 40,196,260 |
| 2022-06-08 | 6.730 | 6.730 | 6.360 | 6.520 | 6.410 | 69,446,985 |
| 2022-06-07 | 6.400 | 6.860 | 6.310 | 6.750 | 6.636 | 88,444,267 |
| 2022-06-06 | 6.300 | 6.470 | 6.140 | 6.420 | 6.311 | 63,649,768 |
| 2022-06-02 | 6.360 | 6.800 | 6.300 | 6.360 | 6.252 | 77,829,382 |
| 2022-06-01 | 6.140 | 6.370 | 6.130 | 6.230 | 6.124 | 38,095,955 |
| 2022-05-31 | 6.190 | 6.310 | 6.100 | 6.190 | 6.085 | 37,888,559 |
| 2022-05-30 | 6.250 | 6.310 | 6.080 | 6.170 | 6.065 | 55,110,910 |
| 2022-05-27 | 6.070 | 6.500 | 5.960 | 6.340 | 6.233 | 91,667,924 |
| 2022-05-26 | 6.060 | 6.200 | 5.980 | 6.030 | 5.928 | 39,160,554 |
| 2022-05-25 | 5.980 | 6.240 | 5.980 | 6.120 | 6.016 | 48,054,496 |
| 2022-05-24 | 6.150 | 6.270 | 5.970 | 6.010 | 5.908 | 66,302,447 |
| 2022-05-23 | 6.070 | 6.350 | 6.050 | 6.200 | 6.095 | 61,245,597 |
| 2022-05-20 | 5.990 | 6.230 | 5.940 | 6.110 | 6.006 | 63,856,181 |
| 2022-05-19 | 5.920 | 6.190 | 5.880 | 6.050 | 5.948 | 66,167,034 |
| 2022-05-18 | 5.920 | 6.300 | 5.840 | 6.050 | 5.948 | 89,182,257 |
| 2022-05-17 | 6.000 | 6.410 | 5.580 | 6.040 | 5.938 | 114,815,483 |
| 2022-05-16 | 5.450 | 5.860 | 5.290 | 5.860 | 5.761 | 67,112,071 |
| 2022-05-13 | 5.020 | 5.410 | 4.990 | 5.330 | 5.240 | 54,962,568 |
| 2022-05-12 | 4.990 | 5.060 | 4.920 | 5.020 | 4.935 | 24,465,114 |
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.