Gree Electric Appliances Inc of Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 36.290 | 36.430 | 35.920 | 36.420 | 25.744 | 51,186,105 |
| 2021-11-03 | 36.360 | 36.550 | 35.810 | 36.280 | 25.645 | 42,944,962 |
| 2021-11-02 | 36.920 | 37.190 | 36.120 | 36.360 | 25.701 | 52,088,926 |
| 2021-11-01 | 36.320 | 37.290 | 35.930 | 36.970 | 26.133 | 63,205,279 |
| 2021-10-29 | 36.490 | 36.830 | 36.030 | 36.650 | 25.906 | 55,777,086 |
| 2021-10-28 | 36.470 | 36.750 | 35.910 | 36.500 | 25.800 | 62,526,929 |
| 2021-10-27 | 37.440 | 37.510 | 36.600 | 36.770 | 25.991 | 159,121,075 |
| 2021-10-26 | 39.400 | 39.420 | 38.960 | 38.980 | 27.553 | 52,358,763 |
| 2021-10-25 | 40.050 | 40.210 | 39.140 | 39.370 | 27.829 | 88,501,906 |
| 2021-10-22 | 40.100 | 41.060 | 40.080 | 40.670 | 28.748 | 106,208,914 |
| 2021-10-21 | 38.580 | 40.100 | 38.420 | 40.080 | 28.331 | 96,608,729 |
| 2021-10-20 | 39.100 | 39.300 | 38.520 | 38.580 | 27.271 | 35,314,668 |
| 2021-10-19 | 38.200 | 39.260 | 38.170 | 39.050 | 27.603 | 45,212,364 |
| 2021-10-18 | 39.050 | 39.100 | 38.220 | 38.360 | 27.115 | 39,604,481 |
| 2021-10-15 | 38.980 | 39.490 | 38.810 | 39.050 | 27.603 | 40,225,796 |
| 2021-10-14 | 39.030 | 39.320 | 38.820 | 38.980 | 27.553 | 27,145,697 |
← NewerPage 21 of 21 · 1,216 trading days
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.