Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.500	33.750	33.360	33.550	27.536	22,119,309
2024-01-18	33.450	33.800	32.830	33.640	27.610	42,599,897
2024-01-17	33.980	34.170	33.660	33.670	27.634	25,404,359
2024-01-16	33.740	34.240	33.610	34.110	27.995	28,881,665
2024-01-15	33.450	33.950	33.420	33.840	27.774	29,568,134
2024-01-12	33.500	33.830	33.420	33.620	27.593	22,401,273
2024-01-11	33.660	33.820	33.420	33.590	27.569	28,408,874
2024-01-10	33.350	33.840	33.280	33.670	27.634	36,648,552
2024-01-09	32.810	33.550	32.650	33.490	27.487	43,820,766
2024-01-08	33.120	33.210	32.850	32.900	27.002	41,591,134
2024-01-05	32.050	33.290	31.620	32.980	27.068	83,215,675
2024-01-04	31.900	32.010	31.450	31.950	26.223	33,339,805
2024-01-03	32.000	32.080	31.700	31.800	26.100	25,446,892
2024-01-02	32.170	32.200	31.960	32.030	26.288	25,379,730
2023-12-29	32.210	32.340	31.920	32.170	26.403	32,914,691
2023-12-28	32.200	32.440	31.980	32.310	26.518	38,034,301
2023-12-27	31.810	32.100	31.680	32.050	26.305	27,642,533
2023-12-26	31.950	32.340	31.680	31.770	26.075	23,086,523
2023-12-25	32.070	32.240	31.850	31.950	26.223	28,184,292
2023-12-22	31.320	32.320	31.290	32.040	26.297	58,111,966
2023-12-21	31.100	31.860	31.060	31.490	25.845	91,325,109
2023-12-20	32.780	32.800	30.780	30.800	25.279	124,110,579
2023-12-19	33.160	33.180	32.910	33.150	27.208	16,178,453
2023-12-18	32.950	33.380	32.640	33.170	27.224	21,099,655
2023-12-15	33.250	33.350	33.060	33.100	27.167	26,169,823
2023-12-14	33.000	33.400	33.000	33.140	27.199	28,416,366
2023-12-13	33.300	33.300	32.820	32.960	27.052	23,394,385
2023-12-12	32.780	33.370	32.720	33.280	27.314	30,116,029
2023-12-11	32.710	32.970	32.360	32.840	26.953	28,110,590
2023-12-08	32.800	33.030	32.710	32.880	26.986	21,717,435
2023-12-07	32.500	33.080	32.450	32.820	26.937	30,685,664
2023-12-06	32.430	32.690	32.340	32.420	26.608	21,377,681
2023-12-05	32.730	32.960	32.470	32.470	26.649	22,886,577
2023-12-04	32.460	32.930	32.380	32.800	26.920	24,830,564
2023-12-01	32.980	33.000	32.230	32.500	26.674	34,727,691
2023-11-30	32.770	33.080	32.770	32.950	27.043	19,720,996
2023-11-29	32.850	32.930	32.630	32.880	26.986	17,957,992
2023-11-28	32.750	32.960	32.650	32.890	26.994	16,068,120
2023-11-27	33.000	33.000	32.580	32.770	26.896	23,148,858
2023-11-24	32.960	33.130	32.800	33.000	27.084	20,952,667
2023-11-23	32.750	33.000	32.530	32.960	27.052	21,939,791
2023-11-22	32.780	32.920	32.660	32.750	26.879	20,053,503
2023-11-21	32.860	33.260	32.800	32.870	26.978	29,422,033
2023-11-20	32.500	32.970	32.210	32.790	26.912	29,238,757
2023-11-17	32.400	32.570	32.260	32.500	26.674	22,167,157
2023-11-16	32.800	32.850	32.450	32.610	26.764	20,330,914
2023-11-15	32.980	33.020	32.700	32.850	26.961	26,026,097
2023-11-14	32.410	32.840	32.200	32.780	26.904	30,218,275
2023-11-13	33.330	33.480	32.320	32.570	26.732	57,797,676
2023-11-10	33.700	33.700	33.370	33.480	27.478	22,059,027
2023-11-09	33.670	33.830	33.580	33.700	27.659	19,669,075
2023-11-08	33.800	33.880	33.500	33.670	27.634	31,561,460
2023-11-07	34.000	34.020	33.660	33.790	27.733	28,382,023
2023-11-06	34.150	34.180	33.840	34.080	27.971	34,239,651
2023-11-03	34.030	34.160	33.860	34.010	27.913	24,487,608
2023-11-02	33.870	34.420	33.850	34.030	27.930	29,878,821
2023-11-01	33.850	34.050	33.710	33.840	27.774	20,289,867
2023-10-31	34.280	34.280	33.820	33.930	27.848	25,942,329
2023-10-30	34.100	34.270	33.810	34.050	27.946	30,171,384
2023-10-27	33.880	34.420	33.550	34.220	28.086	45,603,264

← NewerPage 12 of 21 · 1,212 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.