Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	38.830	38.910	38.100	38.100	31.270	23,476,283
2024-07-22	39.200	39.400	38.710	38.860	31.894	24,217,190
2024-07-19	39.270	39.300	38.800	39.250	32.214	25,426,735
2024-07-18	38.230	39.410	38.110	39.360	32.304	42,468,118
2024-07-17	38.300	38.540	37.800	38.410	31.525	32,360,937
2024-07-16	38.650	38.750	38.130	38.480	31.582	25,286,618
2024-07-15	38.860	38.990	38.410	38.630	31.705	21,150,175
2024-07-12	38.500	39.050	38.380	38.870	31.902	33,614,813
2024-07-11	38.180	38.780	38.020	38.680	31.746	33,347,640
2024-07-10	38.380	38.550	37.660	37.880	31.090	29,570,072
2024-07-09	37.980	38.460	37.730	38.380	31.500	30,184,704
2024-07-08	37.670	38.000	37.430	37.950	31.147	27,260,302
2024-07-05	38.010	38.240	37.200	37.700	30.942	39,027,322
2024-07-04	38.150	38.700	37.820	38.020	31.205	37,059,372
2024-07-03	38.230	38.460	38.020	38.130	31.295	24,424,534
2024-07-02	38.800	38.890	38.050	38.260	31.402	39,888,409
2024-07-01	39.020	39.500	38.750	38.900	31.927	27,596,071
2024-06-28	39.230	39.700	39.050	39.220	32.189	27,875,495
2024-06-27	39.770	39.910	38.910	39.480	32.403	37,342,073
2024-06-26	40.430	40.600	39.810	39.910	32.756	25,362,201
2024-06-25	39.950	40.860	39.820	40.430	33.183	28,457,257
2024-06-24	39.550	40.230	39.500	40.050	32.871	29,110,376
2024-06-21	39.700	39.940	39.330	39.710	32.592	24,759,484
2024-06-20	39.950	40.160	39.560	39.770	32.641	23,528,797
2024-06-19	40.310	40.350	39.470	39.980	32.813	29,105,336
2024-06-18	40.250	40.500	40.000	40.410	33.166	18,985,710
2024-06-17	40.700	41.120	40.220	40.360	33.125	30,108,874
2024-06-14	40.240	40.950	40.090	40.930	33.593	31,620,215
2024-06-13	40.710	41.020	40.200	40.230	33.018	26,438,755
2024-06-12	40.440	40.880	39.980	40.710	33.412	23,390,651
2024-06-11	40.950	41.290	40.080	40.570	33.297	37,588,307
2024-06-07	41.350	41.620	40.780	41.100	33.732	31,912,692
2024-06-06	40.780	41.850	40.760	41.510	34.069	40,103,084
2024-06-05	41.590	41.890	40.850	40.900	33.568	25,901,702
2024-06-04	41.350	41.710	40.880	41.580	34.126	24,068,585
2024-06-03	40.730	41.700	40.620	41.480	34.044	31,390,259
2024-05-31	41.350	41.460	40.700	40.700	33.404	26,997,277
2024-05-30	41.100	41.500	40.950	41.100	33.732	20,141,557
2024-05-29	41.500	41.740	41.180	41.180	33.798	25,684,627
2024-05-28	41.920	42.040	41.360	41.560	34.110	25,602,667
2024-05-27	41.130	42.130	41.060	41.920	34.405	39,729,593
2024-05-24	41.000	41.480	40.900	41.170	33.790	23,040,992
2024-05-23	41.560	41.570	40.950	41.220	33.831	34,515,704
2024-05-22	41.850	41.860	41.410	41.560	34.110	25,662,309
2024-05-21	41.800	42.010	41.500	41.800	34.307	35,166,064
2024-05-20	42.330	42.710	41.720	41.880	34.373	37,527,720
2024-05-17	42.300	42.450	41.520	42.250	34.676	42,570,792
2024-05-16	42.700	42.740	42.160	42.340	34.750	31,683,274
2024-05-15	42.400	43.210	42.380	42.760	35.095	24,956,829
2024-05-14	43.550	43.570	42.240	42.640	34.996	39,554,921
2024-05-13	43.380	43.830	42.850	43.580	35.768	34,180,258
2024-05-10	42.700	43.360	42.670	43.220	35.472	39,675,559
2024-05-09	42.310	42.750	42.100	42.680	35.029	29,378,431
2024-05-08	42.630	42.840	42.150	42.200	34.635	30,191,761
2024-05-07	43.090	43.310	42.650	42.670	35.021	42,169,408
2024-05-06	42.600	43.730	42.310	43.410	35.628	75,427,859
2024-04-30	41.000	42.750	40.550	42.120	34.570	98,063,569
2024-04-29	39.560	40.960	39.100	40.510	33.248	52,500,637
2024-04-26	39.090	39.550	38.910	39.500	32.419	29,699,521
2024-04-25	38.800	39.170	38.700	38.950	31.968	16,140,447

← NewerPage 10 of 21 · 1,215 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.