Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	39.030	39.030	37.360	37.400	26.437	74,102,395
2022-01-26	38.890	39.680	38.540	39.160	27.681	41,862,025
2022-01-25	39.010	40.090	38.850	38.890	27.490	70,959,225
2022-01-24	39.000	39.390	38.420	38.850	27.462	42,720,923
2022-01-21	39.970	40.100	39.010	39.100	27.638	50,788,578
2022-01-20	39.470	40.470	39.400	40.000	28.274	73,776,710
2022-01-19	38.950	39.810	38.830	39.450	27.886	66,462,107
2022-01-18	38.500	39.300	38.030	39.210	27.716	67,021,234
2022-01-17	38.000	38.600	37.950	38.550	27.249	44,299,736
2022-01-14	39.000	39.090	38.220	38.250	27.037	56,627,466
2022-01-13	39.500	40.000	38.980	39.100	27.638	51,823,072
2022-01-12	39.960	39.990	39.010	39.520	27.935	64,504,932
2022-01-11	40.050	40.750	39.630	39.960	28.246	66,151,341
2022-01-10	40.140	41.110	39.800	40.270	28.465	110,096,660
2022-01-07	38.920	40.400	38.660	40.140	28.373	164,665,655
2022-01-06	39.050	39.120	38.380	38.610	27.292	86,819,500
2022-01-05	37.600	39.750	37.450	39.050	27.603	182,268,902
2022-01-04	37.030	37.750	36.840	37.580	26.564	66,231,709
2021-12-31	36.830	37.190	36.620	37.030	26.175	41,765,621
2021-12-30	36.900	37.100	36.670	36.830	26.034	45,854,381
2021-12-29	37.600	37.640	36.820	36.820	26.027	72,674,514
2021-12-28	37.590	38.140	37.130	37.800	26.719	116,218,921
2021-12-27	35.680	37.600	35.600	37.590	26.571	139,888,858
2021-12-24	35.720	35.720	35.250	35.600	25.164	35,083,489
2021-12-23	35.750	35.770	35.480	35.710	25.242	30,651,996
2021-12-22	35.890	36.120	35.480	35.930	25.397	41,570,413
2021-12-21	35.370	36.100	35.350	35.860	25.348	47,780,525
2021-12-20	35.400	35.770	35.230	35.250	24.917	37,916,678
2021-12-17	36.000	36.000	35.460	35.500	25.094	42,309,705
2021-12-16	35.950	36.140	35.670	36.040	25.475	37,944,055
2021-12-15	36.090	36.330	35.850	35.900	25.376	41,208,897
2021-12-14	36.890	36.890	36.110	36.200	25.588	51,639,732
2021-12-13	36.600	37.340	36.600	36.670	25.921	65,758,977
2021-12-10	36.600	36.870	36.250	36.600	25.871	54,164,487
2021-12-09	36.460	37.420	36.460	36.870	26.062	102,200,855
2021-12-08	36.730	36.780	36.030	36.510	25.807	68,748,868
2021-12-07	35.630	36.640	35.600	36.630	25.892	109,286,243
2021-12-06	34.900	36.000	34.850	35.400	25.023	70,954,142
2021-12-03	35.100	35.250	34.650	34.980	24.726	36,003,323
2021-12-02	35.000	35.280	34.760	35.100	24.811	29,998,239
2021-12-01	34.410	35.190	34.230	35.180	24.867	44,119,093
2021-11-30	34.680	35.080	34.460	34.560	24.429	38,807,856
2021-11-29	34.770	34.830	34.530	34.630	24.479	42,463,194
2021-11-26	35.300	35.320	35.100	35.130	24.832	31,058,588
2021-11-25	35.610	36.080	35.340	35.380	25.009	43,694,681
2021-11-24	35.900	35.960	35.520	35.730	25.256	37,931,737
2021-11-23	35.500	35.980	35.110	35.900	25.376	53,898,686
2021-11-22	35.850	36.080	35.610	35.720	25.249	38,002,268
2021-11-19	35.690	36.040	35.380	35.910	25.383	48,293,262
2021-11-18	36.230	36.330	35.710	35.750	25.270	46,228,070
2021-11-17	36.780	36.990	36.240	36.330	25.680	54,834,802
2021-11-16	36.230	36.640	36.100	36.320	25.673	60,632,615
2021-11-15	35.580	36.290	35.470	36.090	25.511	57,855,616
2021-11-12	36.230	36.230	35.300	35.430	25.044	74,252,446
2021-11-11	34.730	36.120	34.610	36.120	25.532	123,853,844
2021-11-10	35.500	35.510	34.100	34.670	24.507	112,307,310
2021-11-09	36.010	36.170	35.530	35.600	25.164	52,595,435
2021-11-08	36.010	36.230	35.890	36.010	25.454	42,417,886
2021-11-05	36.300	36.750	36.000	36.360	25.701	44,889,821
2021-11-04	36.290	36.430	35.920	36.420	25.744	51,186,105

← NewerPage 20 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.