Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.740	34.170	33.510	33.960	24.753	58,693,018
2022-05-05	32.500	34.230	32.380	34.220	24.943	122,318,223
2022-04-29	30.360	31.330	30.300	31.210	22.749	42,062,722
2022-04-28	30.400	30.640	29.900	30.310	22.093	35,526,715
2022-04-27	29.800	30.470	29.650	30.460	22.202	37,264,668
2022-04-26	30.970	31.080	29.920	30.000	21.867	42,292,456
2022-04-25	31.610	32.000	30.700	30.710	22.384	43,933,142
2022-04-22	30.810	32.170	30.420	31.990	23.317	43,170,504
2022-04-21	31.730	31.990	31.010	31.180	22.727	36,272,972
2022-04-20	31.510	32.330	31.500	31.730	23.128	29,730,688
2022-04-19	32.000	32.180	31.370	31.550	22.997	32,515,161
2022-04-18	32.380	32.380	31.880	32.000	23.325	20,630,954
2022-04-15	32.100	32.580	32.100	32.380	23.602	21,834,734
2022-04-14	32.200	32.590	32.060	32.490	23.682	30,566,174
2022-04-13	32.380	32.430	31.950	31.960	23.295	24,479,084
2022-04-12	31.770	32.800	31.430	32.460	23.660	38,833,496
2022-04-11	32.310	32.320	31.600	31.780	23.164	33,534,898
2022-04-08	32.180	32.280	31.790	32.210	23.478	34,117,729
2022-04-07	33.050	33.360	32.750	33.080	23.383	37,262,285
2022-04-06	33.020	33.410	32.860	33.190	23.461	39,895,155
2022-04-01	32.100	33.080	31.860	33.020	23.341	46,824,095
2022-03-31	32.000	32.500	31.880	32.300	22.832	36,267,599
2022-03-30	31.380	32.070	31.380	32.070	22.669	33,152,766
2022-03-29	31.670	31.730	31.240	31.280	22.111	20,440,905
2022-03-28	31.060	31.640	30.750	31.640	22.365	27,766,641
2022-03-25	32.300	32.300	31.500	31.520	22.280	40,684,758
2022-03-24	32.200	32.290	31.950	32.070	22.669	25,595,264
2022-03-23	32.500	32.590	32.110	32.360	22.874	29,932,041
2022-03-22	32.140	32.810	32.010	32.450	22.938	39,439,807
2022-03-21	32.280	32.460	31.930	32.160	22.733	40,403,581
2022-03-18	31.800	32.530	31.640	32.260	22.803	53,326,522
2022-03-17	32.410	32.780	32.060	32.070	22.669	65,206,207
2022-03-16	31.610	31.950	30.650	31.750	22.443	60,634,543
2022-03-15	32.690	32.690	31.190	31.200	22.054	62,285,447
2022-03-14	33.230	33.620	33.000	33.030	23.348	29,943,298
2022-03-11	32.990	33.890	32.530	33.800	23.892	36,290,880
2022-03-10	34.480	34.490	33.250	33.500	23.680	47,489,450
2022-03-09	33.930	34.250	31.690	33.340	23.567	78,680,338
2022-03-08	34.880	35.110	33.880	33.930	23.984	53,916,765
2022-03-07	35.600	35.640	34.860	34.890	24.662	48,913,310
2022-03-04	35.860	35.970	35.520	35.830	25.327	33,962,598
2022-03-03	36.720	36.760	36.010	36.100	25.518	46,173,839
2022-03-02	36.500	36.680	36.380	36.580	25.857	24,595,801
2022-03-01	36.700	37.070	36.350	36.830	26.034	42,985,840
2022-02-28	37.180	37.200	36.190	36.770	25.991	62,730,581
2022-02-25	37.240	37.490	36.910	37.170	26.274	42,712,684
2022-02-24	38.150	38.150	36.910	37.200	26.295	60,824,088
2022-02-23	38.020	38.290	37.970	38.240	27.030	29,246,588
2022-02-22	38.500	38.640	37.830	37.910	26.797	53,047,875
2022-02-21	38.800	38.980	38.430	38.830	27.447	33,968,072
2022-02-18	38.400	39.050	38.300	39.040	27.596	26,360,482
2022-02-17	39.300	39.300	38.520	38.640	27.313	42,714,367
2022-02-16	39.020	39.440	38.950	39.220	27.723	30,780,887
2022-02-15	39.430	39.660	38.920	39.140	27.666	45,654,967
2022-02-14	40.280	40.380	39.040	39.760	28.105	62,338,748
2022-02-11	38.740	40.150	38.590	39.900	28.204	87,483,158
2022-02-10	38.910	39.160	38.610	38.740	27.384	47,658,143
2022-02-09	38.440	38.860	38.300	38.580	27.271	41,106,873
2022-02-08	38.220	38.520	37.840	38.490	27.207	34,640,873
2022-02-07	38.270	38.580	37.700	38.220	27.016	40,373,283

← NewerPage 19 of 21 · 1,213 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.