Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	38.550	39.040	38.510	38.860	31.052	33,358,112
2023-07-25	36.990	38.880	36.990	38.700	30.925	75,421,816
2023-07-24	36.800	36.990	36.460	36.620	29.263	17,437,402
2023-07-21	37.530	37.610	36.900	37.030	29.590	18,204,041
2023-07-20	37.510	37.800	37.250	37.250	29.766	19,074,530
2023-07-19	37.240	37.580	37.160	37.510	29.974	23,728,454
2023-07-18	36.900	37.450	36.660	37.240	29.758	27,392,633
2023-07-17	36.780	37.000	36.520	36.880	29.470	13,816,157
2023-07-14	37.280	37.300	36.600	36.740	29.358	26,662,587
2023-07-13	37.250	37.630	37.050	37.220	29.742	24,159,647
2023-07-12	37.090	37.550	36.900	37.220	29.742	27,178,150
2023-07-11	36.700	37.200	36.580	37.090	29.638	21,422,931
2023-07-10	36.600	36.900	36.420	36.670	29.302	20,183,255
2023-07-07	36.650	36.700	36.300	36.480	29.151	20,128,001
2023-07-06	36.810	37.460	36.640	36.690	29.318	21,953,951
2023-07-05	36.920	37.090	36.550	36.950	29.526	25,859,451
2023-07-04	37.400	37.550	36.630	36.880	29.470	34,107,541
2023-07-03	36.520	37.650	36.400	37.400	29.886	42,355,132
2023-06-30	36.940	36.970	36.480	36.510	29.175	29,317,377
2023-06-29	37.470	37.580	36.750	36.790	29.398	25,545,293
2023-06-28	37.000	37.680	37.000	37.300	29.806	52,816,912
2023-06-27	35.970	37.100	35.730	36.880	29.470	57,405,771
2023-06-26	36.300	36.730	35.850	35.970	28.743	41,784,595
2023-06-21	36.300	36.800	36.030	36.160	28.895	26,724,698
2023-06-20	36.110	37.300	36.110	36.370	29.063	42,234,056
2023-06-19	36.900	36.930	35.980	36.040	28.799	43,884,810
2023-06-16	37.110	37.280	36.480	37.100	29.646	54,070,429
2023-06-15	36.950	37.240	36.660	37.040	29.598	51,326,763
2023-06-14	36.210	37.080	36.150	36.620	29.263	53,870,617
2023-06-13	36.080	36.580	35.890	36.070	28.823	37,705,369
2023-06-12	35.220	36.410	35.170	36.080	28.831	56,998,347
2023-06-09	36.500	36.640	35.130	35.200	28.128	46,956,161
2023-06-08	34.430	35.630	34.260	35.490	28.360	61,688,168
2023-06-07	34.550	34.890	34.150	34.470	27.545	42,747,899
2023-06-06	34.090	34.780	33.860	34.090	27.241	38,951,551
2023-06-05	34.090	34.240	33.500	34.170	27.305	30,778,554
2023-06-02	32.720	34.250	32.720	34.090	27.241	78,753,201
2023-06-01	32.900	33.010	32.510	32.530	25.994	43,192,724
2023-05-31	33.620	33.670	32.720	32.980	26.354	50,214,377
2023-05-30	34.030	34.030	33.320	33.610	26.857	44,519,280
2023-05-29	34.390	34.660	33.710	34.030	27.193	28,643,275
2023-05-26	34.280	34.470	33.910	34.400	27.489	18,568,031
2023-05-25	34.420	34.420	33.990	34.340	27.441	33,193,044
2023-05-24	35.020	35.200	34.400	34.490	27.560	26,733,600
2023-05-23	35.210	35.410	35.030	35.050	28.008	28,758,377
2023-05-22	34.700	35.560	34.580	35.200	28.128	49,828,635
2023-05-19	34.130	35.120	34.010	34.820	27.824	48,881,891
2023-05-18	33.970	34.740	33.880	34.340	27.441	45,768,650
2023-05-17	33.940	34.040	33.510	34.020	27.185	38,367,380
2023-05-16	34.400	34.400	33.730	33.860	27.057	55,040,165
2023-05-15	34.290	34.620	33.900	34.470	27.545	40,747,699
2023-05-12	34.010	34.770	33.970	34.270	27.385	50,453,545
2023-05-11	34.510	34.670	34.000	34.010	27.177	53,323,762
2023-05-10	34.500	34.810	33.880	34.590	27.640	49,142,588
2023-05-09	34.590	35.190	34.500	34.670	27.704	69,792,007
2023-05-08	35.300	35.440	34.330	34.610	27.656	101,933,401
2023-05-05	35.400	35.880	34.770	35.150	28.088	110,802,509
2023-05-04	36.000	36.500	35.410	35.420	28.304	212,935,023
2023-04-28	40.200	40.370	39.020	39.340	31.436	69,028,337
2023-04-27	39.980	40.190	39.490	39.800	31.804	42,893,076

← NewerPage 14 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.