Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	29.580	29.920	28.490	28.670	22.283	108,303,289
2022-10-28	30.550	30.690	29.960	30.190	23.465	48,089,171
2022-10-27	30.280	30.480	30.090	30.410	23.636	37,764,297
2022-10-26	29.800	30.250	29.800	30.020	23.332	35,928,751
2022-10-25	29.600	30.180	29.600	29.800	23.161	33,219,739
2022-10-24	30.600	30.870	29.940	29.980	23.301	51,135,450
2022-10-21	30.700	30.900	30.400	30.600	23.783	28,940,920
2022-10-20	31.000	31.060	30.550	30.660	23.830	51,478,040
2022-10-19	32.300	32.300	31.080	31.130	24.195	47,826,075
2022-10-18	32.350	32.540	32.160	32.340	25.136	26,811,100
2022-10-17	32.340	32.400	32.050	32.270	25.081	28,765,237
2022-10-14	31.760	32.490	31.760	32.390	25.174	36,345,055
2022-10-13	32.110	32.190	31.620	31.690	24.630	27,016,482
2022-10-12	31.940	32.290	31.420	32.280	25.089	28,543,369
2022-10-11	32.230	32.330	31.800	31.940	24.825	23,780,870
2022-10-10	32.600	32.820	32.050	32.200	25.027	30,522,226
2022-09-30	32.450	32.820	32.200	32.430	25.206	24,112,060
2022-09-29	33.040	33.250	32.500	32.550	25.299	27,608,338
2022-09-28	33.300	33.450	32.940	33.000	25.649	25,790,222
2022-09-27	32.800	33.600	32.610	33.450	25.998	38,365,970
2022-09-26	32.770	33.450	32.710	32.860	25.540	29,866,372
2022-09-23	33.120	33.450	32.750	33.080	25.711	32,682,658
2022-09-22	34.000	34.040	33.100	33.120	25.742	52,841,550
2022-09-21	34.200	34.490	33.740	34.350	26.698	34,376,404
2022-09-20	34.540	34.850	33.680	34.200	26.581	42,163,778
2022-09-19	34.660	34.730	33.800	34.460	26.783	42,370,419
2022-09-16	35.240	35.640	34.590	34.590	26.884	57,830,871
2022-09-15	35.000	35.720	34.800	35.100	27.281	66,657,660
2022-09-14	34.700	35.040	34.560	34.920	27.141	41,790,710
2022-09-13	34.670	35.420	34.460	35.150	27.320	81,335,864
2022-09-09	33.300	34.950	33.260	34.670	26.947	111,324,975
2022-09-08	33.050	33.440	32.910	33.180	25.788	31,630,624
2022-09-07	33.100	33.150	32.750	32.970	25.625	40,141,228
2022-09-06	33.360	33.500	32.750	33.160	25.773	48,622,091
2022-09-05	32.990	33.550	32.810	33.360	25.928	59,118,117
2022-09-02	33.100	33.230	32.500	33.020	25.664	77,126,988
2022-09-01	31.900	33.590	31.830	32.850	25.532	157,121,345
2022-08-31	31.900	32.150	31.520	31.930	24.817	140,150,267
2022-08-30	30.350	30.730	30.340	30.550	23.744	23,361,682
2022-08-29	29.920	30.370	29.850	30.330	23.573	24,428,484
2022-08-26	30.500	30.600	30.130	30.150	23.433	22,031,309
2022-08-25	30.130	30.360	29.900	30.360	23.597	29,018,130
2022-08-24	30.220	30.330	30.010	30.040	23.348	27,272,590
2022-08-23	30.400	30.410	30.150	30.230	23.496	27,698,097
2022-08-22	30.460	30.750	30.330	30.490	23.698	25,630,601
2022-08-19	30.440	30.750	30.400	30.460	23.674	25,770,026
2022-08-18	30.870	30.880	30.400	30.430	23.651	34,189,050
2022-08-17	30.880	31.020	30.440	30.980	24.079	29,399,622
2022-08-16	30.950	31.030	30.770	30.860	23.985	19,340,727
2022-08-15	31.000	31.350	30.750	30.890	24.009	31,641,513
2022-08-12	30.880	30.990	30.720	30.890	24.009	22,724,972
2022-08-11	30.500	30.850	30.480	30.830	23.962	24,273,630
2022-08-10	30.740	30.770	30.330	30.420	23.643	19,920,462
2022-08-09	30.540	30.850	30.480	30.610	23.791	23,596,132
2022-08-08	30.600	30.730	30.430	30.550	23.744	27,142,442
2022-08-05	30.490	30.730	30.090	30.730	23.884	45,230,597
2022-08-04	31.960	32.250	31.700	32.160	23.441	37,422,116
2022-08-03	31.800	32.200	31.700	31.820	23.193	35,914,431
2022-08-02	32.710	32.720	31.680	31.860	23.223	56,809,236
2022-08-01	33.200	33.240	32.820	33.010	24.061	33,758,018

← NewerPage 17 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.