Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.010 | 5.170 | 5.010 | 5.030 | 4.945 | 30,409,160 |
| 2022-05-10 | 4.880 | 5.080 | 4.860 | 5.040 | 4.955 | 22,973,379 |
| 2022-05-09 | 5.000 | 5.100 | 4.950 | 5.000 | 4.915 | 20,356,637 |
| 2022-05-06 | 5.150 | 5.160 | 4.970 | 5.000 | 4.915 | 27,298,813 |
| 2022-05-05 | 5.180 | 5.310 | 5.100 | 5.260 | 5.171 | 38,456,848 |
| 2022-04-29 | 4.910 | 5.150 | 4.840 | 5.120 | 5.033 | 37,785,365 |
| 2022-04-28 | 4.840 | 5.020 | 4.760 | 4.930 | 4.846 | 40,964,086 |
| 2022-04-27 | 4.780 | 4.920 | 4.600 | 4.910 | 4.827 | 39,841,651 |
| 2022-04-26 | 5.130 | 5.180 | 4.880 | 4.890 | 4.807 | 38,995,761 |
| 2022-04-25 | 5.350 | 5.410 | 4.930 | 4.970 | 4.886 | 50,036,041 |
| 2022-04-22 | 5.460 | 5.550 | 5.320 | 5.480 | 5.387 | 26,209,483 |
| 2022-04-21 | 5.830 | 5.860 | 5.420 | 5.460 | 5.368 | 43,350,044 |
| 2022-04-20 | 6.070 | 6.140 | 5.810 | 5.870 | 5.771 | 33,332,187 |
| 2022-04-19 | 5.870 | 6.160 | 5.770 | 6.110 | 6.006 | 44,114,361 |
| 2022-04-18 | 6.050 | 6.220 | 5.900 | 5.920 | 5.820 | 57,261,961 |
| 2022-04-15 | 6.290 | 6.550 | 6.170 | 6.240 | 6.134 | 55,721,265 |
| 2022-04-14 | 6.270 | 6.470 | 6.220 | 6.340 | 6.233 | 42,800,122 |
| 2022-04-13 | 6.350 | 6.410 | 6.120 | 6.200 | 6.095 | 47,037,835 |
| 2022-04-12 | 6.300 | 6.640 | 6.220 | 6.450 | 6.341 | 68,994,113 |
| 2022-04-11 | 6.570 | 6.580 | 6.180 | 6.240 | 6.134 | 72,569,058 |
| 2022-04-08 | 6.550 | 6.820 | 6.450 | 6.750 | 6.636 | 73,562,117 |
| 2022-04-07 | 6.850 | 6.940 | 6.600 | 6.620 | 6.508 | 85,394,175 |
| 2022-04-06 | 7.000 | 7.280 | 6.750 | 7.050 | 6.931 | 141,948,438 |
| 2022-04-01 | 6.460 | 7.200 | 6.370 | 7.000 | 6.881 | 125,907,992 |
| 2022-03-31 | 6.250 | 6.920 | 6.240 | 6.590 | 6.478 | 106,236,866 |
| 2022-03-30 | 5.980 | 6.430 | 5.960 | 6.300 | 6.193 | 77,680,460 |
| 2022-03-29 | 5.940 | 6.090 | 5.890 | 5.990 | 5.889 | 32,917,364 |
| 2022-03-28 | 5.830 | 6.120 | 5.800 | 6.000 | 5.898 | 41,438,969 |
| 2022-03-25 | 5.810 | 6.020 | 5.740 | 5.900 | 5.800 | 30,230,577 |
| 2022-03-24 | 5.960 | 6.020 | 5.810 | 5.860 | 5.761 | 32,292,183 |
| 2022-03-23 | 5.830 | 6.200 | 5.760 | 6.040 | 5.938 | 48,287,647 |
| 2022-03-22 | 5.660 | 5.970 | 5.650 | 5.870 | 5.771 | 37,697,190 |
| 2022-03-21 | 5.700 | 5.790 | 5.620 | 5.730 | 5.633 | 22,501,380 |
| 2022-03-18 | 5.450 | 5.720 | 5.430 | 5.680 | 5.584 | 27,726,229 |
| 2022-03-17 | 5.580 | 5.690 | 5.490 | 5.510 | 5.417 | 33,900,370 |
| 2022-03-16 | 5.140 | 5.460 | 5.060 | 5.420 | 5.328 | 30,767,780 |
| 2022-03-15 | 5.460 | 5.470 | 5.060 | 5.060 | 4.974 | 35,404,817 |
| 2022-03-14 | 5.560 | 5.680 | 5.470 | 5.470 | 5.377 | 13,627,256 |
| 2022-03-11 | 5.580 | 5.660 | 5.430 | 5.630 | 5.535 | 19,020,827 |
| 2022-03-10 | 5.700 | 5.740 | 5.610 | 5.630 | 5.535 | 17,486,018 |
| 2022-03-09 | 5.900 | 5.930 | 5.360 | 5.610 | 5.515 | 33,265,449 |
| 2022-03-08 | 6.020 | 6.060 | 5.820 | 5.890 | 5.790 | 19,731,769 |
| 2022-03-07 | 6.060 | 6.130 | 6.000 | 6.040 | 5.938 | 13,697,876 |
| 2022-03-04 | 6.200 | 6.210 | 6.080 | 6.100 | 5.997 | 18,068,771 |
| 2022-03-03 | 6.140 | 6.290 | 6.120 | 6.220 | 6.115 | 25,372,941 |
| 2022-03-02 | 6.150 | 6.210 | 6.090 | 6.120 | 6.016 | 13,485,141 |
| 2022-03-01 | 6.090 | 6.190 | 6.080 | 6.150 | 6.046 | 12,665,972 |
| 2022-02-28 | 6.180 | 6.200 | 6.010 | 6.110 | 6.006 | 11,965,151 |
| 2022-02-25 | 6.030 | 6.180 | 6.030 | 6.160 | 6.056 | 14,357,197 |
| 2022-02-24 | 6.270 | 6.280 | 5.940 | 6.020 | 5.918 | 31,912,780 |
| 2022-02-23 | 6.290 | 6.300 | 6.200 | 6.260 | 6.154 | 13,231,280 |
| 2022-02-22 | 6.390 | 6.470 | 6.210 | 6.250 | 6.144 | 25,315,882 |
| 2022-02-21 | 6.300 | 6.510 | 6.260 | 6.460 | 6.351 | 25,816,878 |
| 2022-02-18 | 6.260 | 6.360 | 6.190 | 6.310 | 6.203 | 20,952,609 |
| 2022-02-17 | 6.250 | 6.330 | 6.170 | 6.250 | 6.144 | 17,361,265 |
| 2022-02-16 | 6.260 | 6.320 | 6.230 | 6.270 | 6.164 | 9,430,267 |
| 2022-02-15 | 6.230 | 6.280 | 6.160 | 6.230 | 6.124 | 13,731,544 |
| 2022-02-14 | 6.320 | 6.330 | 6.210 | 6.270 | 6.164 | 13,115,520 |
| 2022-02-11 | 6.380 | 6.520 | 6.360 | 6.390 | 6.282 | 22,332,923 |
| 2022-02-10 | 6.270 | 6.430 | 6.210 | 6.380 | 6.272 | 17,002,846 |
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.