Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	33.400	33.650	33.150	33.390	27.405	20,571,108
2023-10-25	33.990	34.050	33.420	33.490	27.487	26,435,366
2023-10-24	33.600	33.680	33.210	33.550	27.536	26,026,063
2023-10-23	33.580	33.800	33.110	33.450	27.454	17,896,281
2023-10-20	33.630	33.880	33.480	33.580	27.561	21,186,197
2023-10-19	34.160	34.310	33.690	33.710	27.667	30,727,541
2023-10-18	34.700	34.700	34.310	34.390	28.225	19,329,073
2023-10-17	34.590	34.850	34.500	34.790	28.554	16,440,913
2023-10-16	34.800	34.880	34.510	34.580	28.381	18,094,639
2023-10-13	35.000	35.050	34.630	34.810	28.570	21,047,484
2023-10-12	35.350	35.480	34.950	35.160	28.857	25,856,014
2023-10-11	35.290	35.810	35.030	35.070	28.783	23,652,802
2023-10-10	36.730	36.850	35.080	35.250	28.931	46,055,189
2023-10-09	36.200	36.770	35.840	36.600	30.039	24,756,794
2023-09-28	36.530	36.650	36.250	36.300	29.793	15,202,928
2023-09-27	36.460	36.850	36.430	36.500	29.957	16,985,909
2023-09-26	36.630	36.890	36.500	36.550	29.998	10,030,882
2023-09-25	36.830	36.920	36.500	36.650	30.080	16,667,468
2023-09-22	36.330	36.730	36.010	36.710	30.129	20,512,665
2023-09-21	36.500	36.550	36.110	36.140	29.662	16,517,278
2023-09-20	36.200	36.750	35.800	36.600	30.039	22,025,288
2023-09-19	36.100	36.100	35.890	36.100	29.629	19,334,857
2023-09-18	35.840	36.160	35.610	36.150	29.670	15,070,974
2023-09-15	36.350	36.460	35.810	35.960	29.514	25,823,230
2023-09-14	36.360	36.400	35.980	36.280	29.777	15,392,565
2023-09-13	36.450	36.600	36.180	36.270	29.768	13,815,220
2023-09-12	36.220	36.750	36.030	36.550	29.998	19,690,154
2023-09-11	36.170	36.500	35.960	36.220	29.727	22,425,636
2023-09-08	36.450	36.550	35.920	36.060	29.596	16,146,567
2023-09-07	36.700	36.830	36.410	36.590	30.031	17,588,528
2023-09-06	36.900	36.900	36.450	36.730	30.146	21,578,469
2023-09-05	37.210	37.230	36.830	36.960	30.335	21,816,699
2023-09-04	37.000	37.330	36.740	37.210	30.540	36,821,004
2023-09-01	35.900	36.780	35.900	36.690	30.113	41,700,437
2023-08-31	35.640	36.020	35.430	35.790	29.374	54,481,927
2023-08-30	34.940	35.550	34.810	35.120	28.824	40,175,069
2023-08-29	34.460	34.880	34.250	34.790	28.554	33,015,746
2023-08-28	36.090	36.500	34.390	34.530	28.340	50,445,211
2023-08-25	34.530	34.860	34.370	34.650	28.439	16,570,466
2023-08-24	34.230	34.970	34.150	34.770	28.537	22,656,380
2023-08-23	34.670	34.820	34.190	34.230	28.094	22,994,071
2023-08-22	34.760	34.990	34.340	34.500	28.316	31,705,623
2023-08-21	35.500	35.590	34.610	34.610	28.406	33,962,538
2023-08-18	36.020	36.080	35.330	35.480	29.120	22,248,763
2023-08-17	35.530	36.040	35.200	36.020	29.563	15,331,782
2023-08-16	35.670	36.000	35.350	35.820	29.399	15,566,153
2023-08-15	35.780	36.050	35.520	35.740	29.333	18,740,547
2023-08-14	35.660	35.900	34.960	35.820	29.399	32,967,740
2023-08-11	36.550	36.550	35.800	35.910	29.473	27,262,191
2023-08-10	37.020	37.100	35.980	36.550	29.998	39,013,580
2023-08-09	37.150	37.200	36.830	36.960	30.335	22,322,747
2023-08-08	37.900	38.200	37.760	37.900	30.285	19,126,657
2023-08-07	38.360	38.530	37.900	38.050	30.405	21,164,917
2023-08-04	38.390	39.080	38.380	38.440	30.717	21,825,410
2023-08-03	38.100	38.380	38.000	38.220	30.541	19,260,829
2023-08-02	38.450	38.650	38.180	38.290	30.597	20,437,095
2023-08-01	38.660	39.050	38.230	38.450	30.725	25,098,364
2023-07-31	39.010	39.500	38.630	38.760	30.973	35,865,426
2023-07-28	38.150	39.060	38.150	38.800	31.005	40,653,769
2023-07-27	38.860	39.000	38.060	38.190	30.517	24,428,250

← NewerPage 13 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.