Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.070 | 6.160 | 6.060 | 6.110 | 6.006 | 16,855,549 |
| 2021-11-08 | 6.140 | 6.240 | 6.020 | 6.090 | 5.987 | 22,258,202 |
| 2021-11-05 | 6.420 | 6.440 | 6.120 | 6.140 | 6.036 | 42,113,841 |
| 2021-11-04 | 6.520 | 6.530 | 6.400 | 6.450 | 6.341 | 19,638,942 |
| 2021-11-03 | 6.550 | 6.560 | 6.420 | 6.520 | 6.410 | 15,546,910 |
| 2021-11-02 | 6.760 | 6.850 | 6.380 | 6.500 | 6.390 | 27,686,211 |
| 2021-11-01 | 6.690 | 6.960 | 6.580 | 6.780 | 6.665 | 18,870,342 |
| 2021-10-29 | 6.770 | 6.850 | 6.660 | 6.710 | 6.596 | 18,263,459 |
| 2021-10-28 | 7.030 | 7.080 | 6.610 | 6.670 | 6.557 | 34,079,950 |
| 2021-10-27 | 7.280 | 7.300 | 6.980 | 7.080 | 6.960 | 34,484,877 |
| 2021-10-26 | 7.500 | 7.540 | 7.230 | 7.300 | 7.176 | 21,440,597 |
| 2021-10-25 | 7.260 | 7.640 | 7.080 | 7.490 | 7.363 | 28,452,175 |
| 2021-10-22 | 7.500 | 7.850 | 7.470 | 7.470 | 7.343 | 33,852,144 |
| 2021-10-21 | 7.340 | 7.680 | 7.290 | 7.510 | 7.383 | 36,051,078 |
| 2021-10-20 | 7.270 | 7.450 | 7.130 | 7.300 | 7.176 | 22,364,837 |
| 2021-10-19 | 7.160 | 7.350 | 7.050 | 7.290 | 7.166 | 24,733,365 |
| 2021-10-18 | 7.780 | 7.790 | 7.150 | 7.190 | 7.068 | 64,225,191 |
| 2021-10-15 | 7.510 | 8.000 | 7.480 | 7.790 | 7.658 | 43,330,002 |
| 2021-10-14 | 7.300 | 7.700 | 7.240 | 7.580 | 7.452 | 45,839,774 |
← NewerPage 21 of 21 · 1,219 trading days
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.