Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.600	39.880	39.260	39.490	39.490	27,178,046
2026-10-15	39.680	39.900	39.200	39.700	39.700	37,391,453
2026-10-14	39.630	40.000	39.410	39.720	39.720	22,920,508
2026-10-13	39.570	40.000	39.330	39.630	39.630	46,045,129
2026-10-12	38.830	39.600	38.800	39.590	39.590	40,908,535
2026-10-09	38.350	39.050	38.330	38.830	38.830	38,119,523
2026-10-08	38.290	38.550	37.980	38.320	38.320	27,358,930
2026-09-30	38.130	38.300	37.970	38.280	38.280	18,515,561
2026-09-29	38.380	38.530	38.030	38.100	38.100	21,475,969
2026-09-28	38.500	38.680	38.210	38.400	38.400	24,144,914
2026-09-24	38.230	38.730	38.230	38.500	38.500	25,241,336
2026-09-23	38.200	38.430	38.150	38.360	38.360	17,229,342
2026-09-22	37.900	38.320	37.810	38.180	38.180	34,380,434
2026-09-21	38.550	38.550	37.830	38.000	38.000	48,987,320
2026-09-18	38.030	38.580	37.970	38.560	38.560	29,874,211
2026-09-17	38.000	38.260	37.930	37.980	37.980	27,048,316
2026-09-16	38.310	38.490	37.990	38.100	38.100	33,758,184
2026-09-15	38.660	38.790	38.300	38.300	38.300	23,830,307
2026-09-14	38.760	39.070	38.660	38.710	38.710	21,909,932
2026-09-11	38.880	38.990	38.620	38.740	38.740	29,800,684
2026-09-10	38.950	39.170	38.780	38.950	38.950	21,496,068
2026-09-09	38.350	39.030	38.240	38.870	38.870	35,218,328
2026-09-08	38.900	38.940	38.290	38.290	38.290	45,352,613
2026-09-07	38.980	39.280	38.780	38.900	38.900	31,411,742
2026-09-04	38.800	39.150	38.600	38.980	38.980	33,231,055
2026-09-03	38.480	39.090	38.390	38.740	38.740	32,154,225
2026-09-02	38.630	38.760	38.450	38.480	38.480	30,620,703
2026-09-01	38.950	39.120	38.550	38.550	38.550	44,568,703
2026-08-31	38.900	39.210	38.730	38.950	38.950	37,865,758
2026-08-28	39.100	39.170	38.580	39.000	39.000	49,487,324
2026-08-27	38.910	39.570	38.280	39.270	39.270	77,946,430
2026-08-26	41.660	41.950	41.450	41.580	39.580	53,850,809
2026-08-25	41.460	41.980	41.410	41.620	39.618	48,575,707
2026-08-24	41.260	41.690	41.040	41.450	39.456	55,547,320
2026-08-21	41.430	41.730	41.240	41.240	39.256	43,480,715
2026-08-20	41.250	41.570	41.000	41.420	39.428	38,571,807
2026-08-19	40.380	41.490	40.290	41.320	39.333	75,719,584
2026-08-18	39.880	40.260	39.720	40.060	38.133	29,512,001
2026-08-17	40.000	40.090	39.610	39.890	37.971	32,566,960
2026-08-14	40.150	40.200	39.900	39.900	37.981	33,124,524
2026-08-13	40.130	40.450	40.050	40.240	38.305	26,433,216
2026-08-12	40.500	40.540	40.000	40.230	38.295	28,171,369
2026-08-11	40.630	40.800	40.370	40.540	38.590	31,929,068
2026-08-10	40.080	40.700	39.870	40.670	38.714	41,726,925
2026-08-07	40.290	40.360	39.800	40.100	38.171	38,920,706
2026-08-06	40.220	40.510	40.020	40.250	38.314	36,755,494
2026-08-05	40.520	40.650	39.820	40.270	38.333	51,062,168
2026-08-04	40.930	40.960	40.210	40.520	38.571	68,791,426
2026-08-03	42.180	42.280	40.910	40.960	38.990	80,599,528
2026-07-31	41.990	42.300	41.430	42.300	40.265	73,817,952
2026-07-30	41.600	42.480	41.400	42.470	40.427	67,071,653
2026-07-29	40.790	41.900	40.790	41.650	39.647	74,451,055
2026-07-28	40.390	40.840	40.300	40.800	38.838	38,825,049
2026-07-27	40.430	40.680	40.220	40.390	38.447	35,925,504
2026-07-24	40.590	40.900	40.460	40.460	38.514	39,494,076
2026-07-23	40.650	40.950	40.480	40.570	38.619	39,883,709
2026-07-22	40.450	40.920	40.110	40.860	38.895	51,975,410
2026-07-21	40.550	41.090	40.110	40.590	38.638	77,721,451
2026-07-20	39.800	40.800	39.730	40.580	38.628	76,395,219
2026-07-17	39.830	40.310	39.680	39.950	38.028	68,310,630

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	2.0000 CNY
2026-01-23	1.0000 CNY
2025-08-29	2.0000 CNY
2025-05-15	1.0000 CNY
2024-08-28	2.3800 CNY
2023-08-09	1.0000 CNY
2023-02-27	1.0000 CNY
2022-08-05	2.0000 CNY
2022-04-08	1.0000 CNY
2021-08-23	3.0000 CNY
2020-11-12	1.0000 CNY
2020-06-11	1.2000 CNY
2019-08-06	1.5000 CNY
2019-02-25	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.