Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	39.010	39.200	38.500	38.870	31.902	23,506,339
2024-04-23	39.380	39.550	38.670	39.150	32.132	28,677,687
2024-04-22	39.920	40.470	39.390	39.570	32.477	31,251,854
2024-04-19	39.710	40.130	39.640	39.940	32.780	27,368,645
2024-04-18	39.450	40.600	39.310	40.000	32.830	49,859,208
2024-04-17	39.130	39.580	38.400	39.570	32.477	37,353,134
2024-04-16	39.260	39.760	38.870	39.380	32.321	43,295,032
2024-04-15	38.330	39.430	38.190	39.400	32.337	46,693,406
2024-04-12	37.950	38.550	37.770	38.180	31.336	32,834,898
2024-04-11	37.790	38.000	37.450	37.900	31.106	28,870,477
2024-04-10	38.080	38.650	37.800	37.920	31.123	37,431,209
2024-04-09	39.500	39.600	38.050	38.100	31.270	58,751,840
2024-04-08	40.360	40.360	39.400	39.570	32.477	36,713,406
2024-04-03	39.960	40.480	39.860	40.370	33.133	25,537,449
2024-04-02	40.000	40.390	39.810	39.990	32.821	30,917,471
2024-04-01	39.500	40.280	39.460	40.120	32.928	38,507,559
2024-03-29	39.100	39.450	38.880	39.310	32.263	13,791,730
2024-03-28	38.950	39.500	38.380	39.200	32.173	46,044,061
2024-03-27	38.020	39.080	38.020	38.670	31.738	45,811,959
2024-03-26	38.140	38.330	37.800	38.100	31.270	33,520,860
2024-03-25	38.010	38.620	37.850	38.160	31.319	33,678,792
2024-03-22	37.900	38.250	37.770	38.140	31.303	29,490,523
2024-03-21	38.300	38.390	37.800	37.920	31.123	31,192,403
2024-03-20	38.260	38.460	37.750	38.250	31.393	31,623,268
2024-03-19	38.250	38.570	38.100	38.280	31.418	30,884,365
2024-03-18	38.840	38.890	38.020	38.300	31.434	52,370,520
2024-03-15	39.590	39.610	38.510	38.820	31.861	48,550,854
2024-03-14	39.330	40.030	39.310	39.550	32.460	34,813,602
2024-03-13	39.190	39.560	38.930	39.480	32.403	41,975,320
2024-03-12	40.460	40.460	38.900	39.260	32.222	83,467,251
2024-03-11	40.970	41.250	40.050	40.470	33.215	44,482,791
2024-03-08	40.960	41.160	40.570	40.970	33.626	26,247,377
2024-03-07	40.440	41.170	40.310	40.950	33.609	44,230,625
2024-03-06	40.180	40.580	40.050	40.120	32.928	27,965,689
2024-03-05	39.990	40.260	39.540	40.200	32.994	41,534,196
2024-03-04	40.400	41.000	39.840	40.070	32.887	51,299,213
2024-03-01	39.080	40.020	38.940	40.010	32.838	49,235,127
2024-02-29	38.800	39.190	38.700	39.050	32.050	33,944,025
2024-02-28	38.870	39.190	38.550	38.800	31.845	35,133,409
2024-02-27	38.760	39.000	38.520	38.880	31.910	35,105,044
2024-02-26	38.660	39.340	38.610	38.880	31.910	48,760,694
2024-02-23	38.350	38.410	37.900	38.120	31.287	34,173,798
2024-02-22	37.700	38.300	37.600	38.280	31.418	31,474,565
2024-02-21	37.900	38.350	37.610	37.870	31.081	47,622,551
2024-02-20	37.000	38.000	36.940	37.960	31.155	51,256,680
2024-02-19	36.480	37.000	36.160	36.980	30.351	49,645,367
2024-02-08	36.800	36.940	35.960	36.140	29.662	57,054,423
2024-02-07	35.910	36.880	35.470	36.800	30.203	77,041,844
2024-02-06	35.900	36.800	35.550	35.900	29.465	77,154,588
2024-02-05	35.350	36.160	35.130	36.080	29.612	68,096,947
2024-02-02	35.200	35.840	34.630	35.600	29.218	57,203,301
2024-02-01	35.180	35.490	35.010	35.280	28.956	39,645,155
2024-01-31	34.980	35.670	34.910	35.250	28.931	57,217,632
2024-01-30	34.800	35.570	34.670	35.150	28.849	59,559,302
2024-01-29	34.970	35.250	34.410	35.060	28.775	82,599,747
2024-01-26	33.610	33.770	33.200	33.660	27.626	40,242,878
2024-01-25	33.650	33.810	33.410	33.660	27.626	34,303,215
2024-01-24	33.160	33.700	32.960	33.650	27.618	32,424,807
2024-01-23	33.010	33.150	32.730	32.950	27.043	34,201,623
2024-01-22	33.510	33.730	32.800	33.000	27.084	37,486,769

← NewerPage 11 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.