Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	39.780	40.070	39.610	39.830	37.914	40,854,825
2026-07-15	39.040	39.880	39.000	39.830	37.914	57,960,144
2026-07-14	38.630	39.190	38.630	39.180	37.295	49,896,226
2026-07-13	38.200	38.860	38.120	38.710	36.848	49,507,298
2026-07-10	38.180	38.480	37.750	38.250	36.410	38,663,225
2026-07-09	38.400	38.410	38.050	38.240	36.401	29,216,322
2026-07-08	38.300	38.700	38.080	38.540	36.686	30,697,061
2026-07-07	38.820	38.940	38.300	38.400	36.553	40,120,856
2026-07-06	38.330	39.100	38.060	39.000	37.124	61,901,125
2026-07-03	38.210	38.870	37.930	38.330	36.486	58,954,326
2026-07-02	37.500	38.250	37.500	38.000	36.172	64,658,110
2026-07-01	37.540	37.770	36.830	37.460	35.658	59,715,525
2026-06-30	38.000	38.400	37.270	37.500	35.696	57,545,608
2026-06-29	37.450	38.190	37.050	37.920	36.096	69,785,779
2026-06-26	37.170	37.340	36.800	37.020	35.239	44,835,086
2026-06-25	37.060	37.650	36.970	37.160	35.373	57,219,635
2026-06-24	37.000	37.280	36.700	37.110	35.325	34,752,606
2026-06-23	37.200	37.640	36.950	37.280	35.487	46,696,695
2026-06-22	36.730	37.360	36.270	36.990	35.211	50,944,190
2026-06-18	37.100	37.290	36.640	36.720	34.954	55,184,053
2026-06-17	37.330	37.400	37.020	37.150	35.363	36,502,104
2026-06-16	37.820	37.820	37.270	37.290	35.496	47,144,284
2026-06-15	38.530	38.540	37.650	37.860	36.039	65,912,328
2026-06-12	38.350	38.630	38.100	38.530	36.677	46,132,730
2026-06-11	38.130	38.650	37.990	38.500	36.648	38,445,616
2026-06-10	37.860	38.390	37.620	38.200	36.363	34,744,986
2026-06-09	38.020	38.080	37.590	37.880	36.058	39,714,611
2026-06-08	38.210	38.590	37.930	38.110	36.277	34,263,527
2026-06-05	38.700	39.270	38.420	38.460	36.610	36,764,069
2026-06-04	39.500	39.860	38.800	38.880	37.010	39,044,805
2026-06-03	39.520	39.680	39.330	39.500	37.600	29,835,548
2026-06-02	39.090	39.730	39.000	39.520	37.619	46,282,766
2026-06-01	38.900	39.290	38.630	39.090	37.210	48,647,735
2026-05-29	38.000	39.380	38.000	39.170	37.286	69,477,230
2026-05-28	38.400	38.490	37.800	37.880	36.058	37,692,867
2026-05-27	38.800	39.080	38.240	38.610	36.753	38,481,974
2026-05-26	38.600	39.000	38.470	38.880	37.010	33,683,354
2026-05-25	38.740	39.120	38.400	38.630	36.772	32,513,283
2026-05-22	38.900	38.990	38.420	38.740	36.877	38,669,956
2026-05-21	39.510	39.600	38.820	38.860	36.991	36,224,013
2026-05-20	39.560	39.720	39.160	39.510	37.610	34,267,226
2026-05-19	39.700	39.900	39.450	39.560	37.657	40,094,590
2026-05-18	40.240	40.600	39.610	39.710	37.800	40,209,061
2026-05-15	40.090	40.680	39.920	40.280	38.343	48,979,573
2026-05-14	40.250	40.590	40.120	40.220	38.285	37,300,235
2026-05-13	40.290	40.560	40.080	40.300	38.362	33,782,010
2026-05-12	40.450	40.850	40.220	40.340	38.400	46,472,460
2026-05-11	39.850	40.700	39.600	40.460	38.514	67,935,385
2026-05-08	39.850	40.190	39.770	39.910	37.990	38,775,561
2026-05-07	39.900	40.270	39.750	39.890	37.971	43,750,765
2026-05-06	40.000	40.150	39.510	39.950	38.028	61,780,035
2026-04-30	40.490	40.860	40.050	40.050	38.124	76,438,186
2026-04-29	39.990	40.880	39.600	40.470	38.523	200,704,092
2026-04-28	37.410	38.470	37.360	38.440	36.591	72,504,286
2026-04-27	37.010	37.850	36.980	37.510	35.706	45,172,356
2026-04-24	36.810	37.160	36.710	37.110	35.325	30,838,324
2026-04-23	36.950	37.080	36.780	36.960	35.182	22,508,945
2026-04-22	36.910	36.950	36.610	36.940	35.163	22,773,863
2026-04-21	36.980	37.200	36.880	36.910	35.135	27,651,661
2026-04-20	36.930	37.010	36.800	36.940	35.163	26,978,643

← NewerPage 2 of 21 · 1,214 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.