Gree Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.330	6.420	6.280	6.300	6.193	17,669,352
2022-02-08	6.170	6.340	6.130	6.330	6.223	19,590,236
2022-02-07	6.140	6.180	6.050	6.150	6.046	12,445,027
2022-01-28	5.900	6.130	5.820	6.080	5.977	20,420,402
2022-01-27	6.040	6.060	5.870	5.880	5.780	19,905,430
2022-01-26	6.100	6.140	5.990	6.070	5.967	19,418,257
2022-01-25	6.190	6.280	6.040	6.100	5.997	25,914,466
2022-01-24	6.270	6.310	6.150	6.240	6.134	13,342,044
2022-01-21	6.310	6.320	6.130	6.270	6.164	20,423,755
2022-01-20	6.410	6.540	6.290	6.320	6.213	23,594,321
2022-01-19	6.440	6.520	6.340	6.410	6.301	19,763,840
2022-01-18	6.500	6.550	6.380	6.450	6.341	21,558,619
2022-01-17	6.520	6.590	6.480	6.510	6.400	18,930,360
2022-01-14	6.700	6.720	6.500	6.520	6.410	31,396,493
2022-01-13	6.740	6.930	6.710	6.740	6.626	33,942,415
2022-01-12	6.790	6.840	6.700	6.760	6.645	28,909,731
2022-01-11	6.800	7.060	6.790	6.840	6.724	33,917,049
2022-01-10	6.720	6.850	6.520	6.810	6.695	29,707,954
2022-01-07	6.720	6.900	6.680	6.720	6.606	38,739,942
2022-01-06	6.720	6.840	6.650	6.710	6.596	29,079,298
2022-01-05	6.900	6.930	6.660	6.710	6.596	35,762,089
2022-01-04	6.920	6.980	6.820	6.900	6.783	24,527,549
2021-12-31	6.870	6.980	6.820	6.910	6.793	20,670,066
2021-12-30	6.840	6.890	6.790	6.840	6.724	18,159,512
2021-12-29	6.930	6.960	6.820	6.840	6.724	21,011,715
2021-12-28	6.900	6.990	6.800	6.930	6.813	23,899,811
2021-12-27	6.910	7.130	6.830	6.910	6.793	29,241,207
2021-12-24	7.070	7.100	6.800	6.900	6.783	32,661,889
2021-12-23	7.140	7.240	7.030	7.080	6.960	26,003,201
2021-12-22	7.410	7.440	7.140	7.150	7.029	40,145,171
2021-12-21	7.160	7.510	7.150	7.430	7.304	43,084,043
2021-12-20	7.250	7.370	7.140	7.190	7.068	25,439,992
2021-12-17	7.290	7.370	7.170	7.230	7.108	25,541,463
2021-12-16	7.460	7.500	7.200	7.300	7.176	39,199,793
2021-12-15	7.440	7.640	7.350	7.430	7.304	44,154,571
2021-12-14	7.180	7.640	7.120	7.450	7.324	62,888,872
2021-12-13	6.880	7.290	6.880	7.180	7.058	59,125,509
2021-12-10	6.690	7.070	6.620	6.900	6.783	59,036,480
2021-12-09	6.660	6.780	6.620	6.730	6.616	24,908,173
2021-12-08	6.660	6.710	6.590	6.660	6.547	19,228,200
2021-12-07	6.790	6.860	6.540	6.660	6.547	29,269,540
2021-12-06	6.760	6.880	6.680	6.700	6.586	25,206,748
2021-12-03	6.640	6.790	6.630	6.690	6.577	16,226,933
2021-12-02	6.750	6.800	6.650	6.670	6.557	17,273,174
2021-12-01	6.690	6.830	6.620	6.750	6.636	23,557,923
2021-11-30	6.550	6.840	6.550	6.680	6.567	30,237,328
2021-11-29	6.590	6.680	6.480	6.530	6.419	32,684,001
2021-11-26	6.880	6.960	6.740	6.760	6.645	30,406,197
2021-11-25	6.690	7.050	6.620	6.870	6.754	51,610,410
2021-11-24	6.350	6.750	6.280	6.690	6.577	55,068,355
2021-11-23	6.130	6.450	6.080	6.390	6.282	49,945,591
2021-11-22	6.200	6.200	6.100	6.150	6.046	20,853,686
2021-11-19	6.150	6.300	6.000	6.200	6.095	34,498,901
2021-11-18	6.200	6.230	6.100	6.150	6.046	20,415,586
2021-11-17	6.260	6.280	6.180	6.210	6.105	13,426,023
2021-11-16	6.270	6.340	6.200	6.230	6.124	17,482,528
2021-11-15	6.220	6.370	6.070	6.300	6.193	26,634,600
2021-11-12	6.360	6.470	6.230	6.240	6.134	35,890,761
2021-11-11	6.210	6.530	6.170	6.460	6.351	50,049,629
2021-11-10	6.110	6.190	5.930	6.150	6.046	27,507,248

← NewerPage 20 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.