Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	33.520	33.650	33.200	33.260	24.243	39,044,597
2022-07-28	33.440	33.620	33.280	33.310	24.279	31,283,171
2022-07-27	33.930	34.000	33.360	33.410	24.352	43,798,455
2022-07-26	34.220	34.220	33.850	34.130	24.877	37,713,994
2022-07-25	34.000	34.340	33.820	34.230	24.950	43,264,133
2022-07-22	33.880	34.150	33.460	33.940	24.739	31,044,538
2022-07-21	34.120	34.120	33.720	33.950	24.746	28,666,092
2022-07-20	34.220	34.330	33.930	34.110	24.863	30,884,157
2022-07-19	34.010	34.350	33.820	34.080	24.841	33,685,526
2022-07-18	33.600	34.300	33.040	34.300	25.001	51,834,048
2022-07-15	34.200	34.650	33.670	33.700	24.564	62,413,397
2022-07-14	35.400	35.490	33.840	34.180	24.914	91,597,624
2022-07-13	35.280	35.830	34.700	34.970	25.489	95,374,938
2022-07-12	33.900	35.330	33.800	34.930	25.460	140,146,259
2022-07-11	33.770	34.350	33.650	33.990	24.775	92,493,971
2022-07-08	33.000	33.690	32.780	33.400	24.345	58,767,794
2022-07-07	33.100	33.400	32.740	32.890	23.973	51,052,663
2022-07-06	33.330	33.500	32.650	32.810	23.915	50,162,197
2022-07-05	33.670	34.090	32.910	33.170	24.177	59,144,363
2022-07-04	33.460	33.680	33.260	33.640	24.520	46,022,603
2022-07-01	33.680	33.760	33.220	33.450	24.382	38,814,554
2022-06-30	33.290	33.750	33.100	33.720	24.578	66,359,448
2022-06-29	33.480	33.940	33.220	33.270	24.250	87,120,694
2022-06-28	33.270	33.470	32.760	33.450	24.382	84,843,062
2022-06-27	33.700	33.850	33.200	33.250	24.236	161,872,825
2022-06-24	32.700	35.200	32.400	33.900	24.710	223,327,302
2022-06-23	32.100	32.260	31.410	32.250	23.507	105,174,327
2022-06-22	33.200	33.250	32.020	32.120	23.412	76,962,388
2022-06-21	32.940	33.500	32.700	33.180	24.185	80,836,374
2022-06-20	32.850	33.450	32.790	32.960	24.024	76,111,332
2022-06-17	31.800	32.940	31.690	32.650	23.798	90,058,945
2022-06-16	32.220	32.440	31.880	32.000	23.325	56,230,480
2022-06-15	31.600	32.660	31.500	32.350	23.580	92,642,752
2022-06-14	31.100	31.660	31.040	31.640	23.062	34,798,341
2022-06-13	31.300	31.430	31.140	31.320	22.829	30,346,118
2022-06-10	31.100	31.630	31.050	31.550	22.997	38,328,100
2022-06-09	31.800	31.860	31.310	31.310	22.822	40,890,640
2022-06-08	32.000	32.160	31.580	31.810	23.186	47,973,368
2022-06-07	31.650	31.940	31.500	31.920	23.266	42,593,389
2022-06-06	31.520	31.770	31.140	31.700	23.106	45,885,654
2022-06-02	31.500	31.600	31.010	31.520	22.975	46,767,568
2022-06-01	32.180	32.330	31.600	31.730	23.128	49,628,559
2022-05-31	31.860	32.190	31.650	32.170	23.449	42,866,332
2022-05-30	31.600	31.860	31.540	31.840	23.208	33,978,601
2022-05-27	31.880	32.160	31.350	31.530	22.982	43,100,411
2022-05-26	31.780	31.990	31.350	31.740	23.135	43,233,130
2022-05-25	31.770	31.830	31.460	31.770	23.157	26,848,798
2022-05-24	32.220	32.530	31.790	31.790	23.172	33,508,021
2022-05-23	32.950	32.950	32.110	32.380	23.602	55,928,603
2022-05-20	32.860	33.330	32.800	33.230	24.221	40,834,294
2022-05-19	32.680	32.900	32.420	32.720	23.849	28,065,002
2022-05-18	33.400	33.430	32.740	33.000	24.054	31,287,481
2022-05-17	33.550	33.650	33.080	33.360	24.316	23,864,945
2022-05-16	33.950	34.140	33.180	33.320	24.287	29,514,900
2022-05-13	33.400	33.760	33.270	33.530	24.440	32,740,133
2022-05-12	33.010	33.580	32.830	33.250	24.236	30,357,803
2022-05-11	33.570	33.720	33.040	33.300	24.272	49,280,212
2022-05-10	32.990	33.650	32.700	33.550	24.454	48,929,200
2022-05-09	33.720	33.830	33.210	33.370	24.323	33,436,835
2022-05-06	33.740	34.170	33.510	33.960	24.753	58,693,018

← NewerPage 18 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.