Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	40.530	40.650	39.530	40.000	31.963	46,877,817
2023-04-25	41.300	41.390	40.060	40.840	32.635	58,568,865
2023-04-24	41.590	42.620	41.100	41.290	32.994	65,723,876
2023-04-21	42.000	42.380	40.940	41.020	32.779	45,834,956
2023-04-20	40.630	41.900	40.500	41.810	33.410	75,438,792
2023-04-19	40.580	40.990	39.940	40.020	31.979	40,988,319
2023-04-18	40.420	41.180	40.250	40.580	32.427	55,906,808
2023-04-17	38.750	40.340	38.700	40.260	32.171	77,515,049
2023-04-14	38.580	38.700	38.250	38.400	30.685	21,393,206
2023-04-13	39.260	39.260	38.390	38.520	30.781	31,852,745
2023-04-12	39.420	39.700	39.150	39.400	31.484	39,723,678
2023-04-11	37.950	39.400	37.880	39.400	31.484	95,364,085
2023-04-10	37.290	37.770	37.020	37.750	30.165	31,736,839
2023-04-07	36.750	37.560	36.660	37.290	29.798	32,783,277
2023-04-06	37.040	37.060	36.500	36.750	29.366	24,119,673
2023-04-04	37.120	37.260	36.800	37.030	29.590	24,167,875
2023-04-03	36.850	37.480	36.730	37.260	29.774	29,620,867
2023-03-31	37.030	37.300	36.710	36.750	29.366	33,176,565
2023-03-30	36.200	37.540	35.830	37.230	29.750	54,657,824
2023-03-29	36.430	36.550	36.020	36.150	28.887	21,323,888
2023-03-28	36.410	36.720	36.010	36.400	29.087	28,225,261
2023-03-27	36.870	36.920	36.200	36.380	29.071	37,044,082
2023-03-24	37.010	37.040	36.600	36.860	29.454	31,951,354
2023-03-23	37.190	37.500	36.950	37.140	29.678	33,101,208
2023-03-22	37.680	37.770	37.060	37.210	29.734	26,348,780
2023-03-21	37.030	37.690	36.980	37.620	30.062	31,531,112
2023-03-20	37.490	37.700	36.830	37.100	29.646	31,175,352
2023-03-17	37.650	37.960	37.310	37.510	29.974	38,887,648
2023-03-16	37.200	37.700	37.000	37.300	29.806	37,570,212
2023-03-15	37.010	37.650	36.920	37.450	29.926	36,905,141
2023-03-14	37.000	37.600	36.590	36.940	29.518	61,073,140
2023-03-13	35.610	37.120	35.530	37.110	29.654	63,348,564
2023-03-10	36.450	36.550	35.570	35.610	28.455	36,010,638
2023-03-09	36.730	36.800	36.300	36.620	29.263	27,503,255
2023-03-08	36.060	36.590	36.000	36.490	29.159	26,450,803
2023-03-07	36.800	37.010	36.160	36.240	28.959	41,411,472
2023-03-06	36.980	37.350	36.480	36.910	29.494	42,112,378
2023-03-03	36.900	37.530	36.800	36.970	29.542	45,573,220
2023-03-02	36.180	36.900	36.120	36.610	29.255	45,758,404
2023-03-01	35.520	36.590	35.410	36.420	29.103	51,970,455
2023-02-28	35.350	35.740	34.930	35.520	28.384	34,995,389
2023-02-27	35.240	35.450	34.540	35.210	28.136	39,182,918
2023-02-24	36.870	37.000	36.380	36.560	28.416	36,926,076
2023-02-23	36.220	37.310	36.220	37.030	28.781	81,370,503
2023-02-22	36.080	36.270	35.760	36.080	28.042	32,666,017
2023-02-21	35.400	36.290	35.330	36.140	28.089	81,304,977
2023-02-20	33.970	35.200	33.970	35.150	27.320	52,342,020
2023-02-17	34.150	34.350	33.950	33.970	26.402	18,193,785
2023-02-16	34.540	34.790	33.930	34.150	26.542	28,135,121
2023-02-15	34.850	34.900	34.440	34.540	26.846	16,713,417
2023-02-14	34.780	34.920	34.600	34.870	27.102	19,268,197
2023-02-13	34.310	34.740	34.160	34.710	26.978	28,638,556
2023-02-10	34.380	34.390	34.100	34.270	26.636	15,272,833
2023-02-09	34.100	34.440	34.010	34.350	26.698	20,761,993
2023-02-08	34.490	34.840	34.150	34.290	26.651	20,006,521
2023-02-07	34.040	34.470	33.980	34.420	26.752	22,876,151
2023-02-06	34.510	34.520	33.820	33.840	26.301	33,520,824
2023-02-03	34.700	34.770	34.450	34.700	26.970	22,796,829
2023-02-02	34.960	35.060	34.750	34.880	27.110	30,085,671
2023-02-01	34.800	35.080	34.640	34.950	27.164	27,369,485

← NewerPage 15 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.