Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.370 | 4.380 | 4.240 | 4.240 | 4.240 | 20,323,826 |
| 2026-10-21 | 4.380 | 4.440 | 4.360 | 4.380 | 4.380 | 13,268,371 |
| 2026-10-20 | 4.350 | 4.390 | 4.320 | 4.380 | 4.380 | 16,400,028 |
| 2026-10-19 | 4.390 | 4.440 | 4.320 | 4.350 | 4.350 | 17,360,859 |
| 2026-10-16 | 4.430 | 4.520 | 4.380 | 4.420 | 4.420 | 21,770,093 |
| 2026-10-15 | 4.490 | 4.500 | 4.360 | 4.380 | 4.380 | 20,117,400 |
| 2026-10-14 | 4.620 | 4.660 | 4.530 | 4.550 | 4.550 | 19,044,262 |
| 2026-10-13 | 4.630 | 4.680 | 4.520 | 4.650 | 4.650 | 23,551,600 |
| 2026-10-12 | 4.760 | 4.820 | 4.620 | 4.630 | 4.630 | 20,314,076 |
| 2026-10-09 | 4.710 | 4.770 | 4.640 | 4.770 | 4.770 | 24,062,398 |
| 2026-10-08 | 4.780 | 4.830 | 4.670 | 4.690 | 4.690 | 21,893,349 |
| 2026-09-30 | 4.780 | 4.840 | 4.630 | 4.800 | 4.800 | 28,643,270 |
| 2026-09-29 | 4.680 | 4.800 | 4.650 | 4.770 | 4.770 | 23,400,594 |
| 2026-09-28 | 4.680 | 4.720 | 4.600 | 4.660 | 4.660 | 18,713,539 |
| 2026-09-24 | 4.780 | 4.830 | 4.660 | 4.700 | 4.700 | 22,833,572 |
| 2026-09-23 | 4.860 | 4.900 | 4.750 | 4.770 | 4.770 | 25,421,294 |
| 2026-09-22 | 4.890 | 4.920 | 4.830 | 4.860 | 4.860 | 26,499,557 |
Page 1 of 1 · 17 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.