Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	35.050	35.270	34.500	34.630	26.915	27,669,331
2023-01-30	35.700	35.750	34.980	35.050	27.242	40,601,051
2023-01-20	35.160	35.400	34.910	35.050	27.242	22,896,003
2023-01-19	34.990	35.170	34.720	35.100	27.281	19,820,777
2023-01-18	35.400	35.640	34.940	35.210	27.366	24,236,366
2023-01-17	35.440	35.550	35.140	35.450	27.553	28,775,268
2023-01-16	34.610	36.000	34.520	35.480	27.576	69,118,991
2023-01-13	34.200	34.500	34.120	34.450	26.776	24,845,128
2023-01-12	34.310	34.440	34.060	34.120	26.519	17,870,648
2023-01-11	34.120	34.500	33.930	34.430	26.760	31,597,543
2023-01-10	34.100	34.390	33.810	34.120	26.519	18,974,355
2023-01-09	34.000	34.280	33.970	34.090	26.496	24,309,943
2023-01-06	34.160	34.400	33.910	34.100	26.504	30,916,572
2023-01-05	33.610	34.450	33.500	34.200	26.581	50,889,443
2023-01-04	32.520	33.340	32.440	33.310	25.890	41,594,366
2023-01-03	32.520	32.780	32.160	32.500	25.260	26,444,999
2022-12-30	32.240	32.490	32.210	32.320	25.120	19,264,104
2022-12-29	32.500	32.520	32.010	32.160	24.996	25,349,390
2022-12-28	32.440	32.800	32.310	32.570	25.314	30,939,755
2022-12-27	32.470	32.970	32.260	32.630	25.361	22,646,398
2022-12-26	32.800	32.810	32.310	32.350	25.143	19,007,666
2022-12-23	32.770	33.090	32.560	32.780	25.478	13,352,325
2022-12-22	32.580	33.370	32.580	32.940	25.602	31,006,276
2022-12-21	32.240	32.670	32.240	32.430	25.206	19,063,428
2022-12-20	32.750	32.900	32.060	32.300	25.105	24,127,232
2022-12-19	33.220	33.650	32.730	32.820	25.509	26,417,266
2022-12-16	32.820	33.260	32.780	33.260	25.851	30,623,321
2022-12-15	33.360	33.710	32.880	33.010	25.656	27,852,358
2022-12-14	33.360	33.660	32.990	33.400	25.959	37,387,401
2022-12-13	33.470	33.600	33.310	33.370	25.936	24,063,238
2022-12-12	33.790	33.940	33.270	33.280	25.866	37,420,814
2022-12-09	33.090	34.100	32.980	33.880	26.333	68,680,446
2022-12-08	33.150	33.310	32.910	33.010	25.656	24,718,576
2022-12-07	32.930	33.350	32.700	33.120	25.742	38,498,541
2022-12-06	32.770	33.310	32.550	32.940	25.602	35,158,314
2022-12-05	32.490	32.940	32.480	32.880	25.555	37,053,147
2022-12-02	32.250	32.360	32.090	32.230	25.050	25,945,995
2022-12-01	32.500	32.770	32.360	32.420	25.198	36,543,926
2022-11-30	32.430	32.630	31.920	32.170	25.003	38,571,084
2022-11-29	32.010	32.610	31.930	32.470	25.237	51,373,044
2022-11-28	31.250	31.530	30.860	31.500	24.483	26,170,274
2022-11-25	31.210	31.960	31.200	31.760	24.685	34,998,146
2022-11-24	31.450	31.610	31.180	31.220	24.265	15,416,302
2022-11-23	31.320	31.530	31.180	31.200	24.250	18,343,532
2022-11-22	31.200	31.610	31.080	31.290	24.320	21,944,945
2022-11-21	31.550	31.570	31.000	31.100	24.172	28,227,761
2022-11-18	31.830	32.020	31.690	31.760	24.685	20,312,472
2022-11-17	31.670	31.920	31.510	31.750	24.677	22,540,558
2022-11-16	32.020	32.080	31.680	31.730	24.661	27,893,178
2022-11-15	31.800	32.170	31.500	31.990	24.864	39,199,129
2022-11-14	31.800	32.410	31.610	31.710	24.646	74,963,626
2022-11-11	30.750	31.500	30.460	31.110	24.180	66,508,580
2022-11-10	30.010	30.260	29.930	30.120	23.410	20,377,428
2022-11-09	30.250	30.600	30.150	30.260	23.519	27,456,643
2022-11-08	30.300	30.350	29.980	30.140	23.426	23,092,774
2022-11-07	30.160	30.490	30.020	30.270	23.527	33,748,068
2022-11-04	29.300	30.320	29.300	30.160	23.441	53,548,451
2022-11-03	29.260	29.600	29.180	29.290	22.765	32,790,733
2022-11-02	29.160	30.000	29.050	29.550	22.967	56,673,308
2022-11-01	28.750	29.370	28.600	29.370	22.827	64,602,496

← NewerPage 16 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.