Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	37.250	37.250	36.930	36.950	35.173	38,950,350
2026-04-16	37.400	37.520	37.230	37.320	35.525	21,937,531
2026-04-15	37.330	37.460	37.210	37.390	35.592	22,335,168
2026-04-14	37.200	37.350	37.100	37.280	35.487	20,105,900
2026-04-13	37.280	37.280	37.040	37.160	35.373	18,407,516
2026-04-10	37.290	37.440	37.150	37.340	35.544	17,131,185
2026-04-09	37.600	37.780	37.210	37.320	35.525	25,475,196
2026-04-08	37.640	37.860	37.600	37.800	35.982	28,502,074
2026-04-07	37.480	37.510	37.070	37.330	35.534	20,834,069
2026-04-03	37.810	37.910	37.380	37.470	35.668	17,213,519
2026-04-02	38.000	38.010	37.700	37.850	36.029	19,646,235
2026-04-01	38.070	38.130	37.830	38.020	36.191	19,276,933
2026-03-31	37.650	38.370	37.650	37.820	36.001	30,643,446
2026-03-30	37.510	37.760	37.400	37.650	35.839	21,303,166
2026-03-27	37.610	38.010	37.480	37.880	36.058	19,194,682
2026-03-26	38.160	38.350	37.900	37.940	36.115	19,284,413
2026-03-25	37.680	38.150	37.550	38.130	36.296	26,114,192
2026-03-24	37.150	37.690	37.020	37.600	35.791	33,340,047
2026-03-23	37.720	37.750	36.830	36.940	35.163	55,367,938
2026-03-20	38.550	38.770	38.130	38.220	36.382	44,759,999
2026-03-19	38.800	38.980	38.440	38.560	36.705	31,205,238
2026-03-18	38.940	39.050	38.710	39.020	37.143	35,354,959
2026-03-17	38.900	39.200	38.830	38.940	37.067	43,806,523
2026-03-16	38.500	38.900	38.390	38.780	36.915	42,274,002
2026-03-13	38.240	38.660	38.080	38.600	36.743	59,326,449
2026-03-12	37.700	37.920	37.580	37.880	36.058	23,999,721
2026-03-11	37.750	37.870	37.540	37.800	35.982	27,614,505
2026-03-10	37.370	37.740	37.340	37.740	35.925	28,565,386
2026-03-09	37.200	37.480	37.030	37.330	35.534	30,094,311
2026-03-06	37.000	37.430	36.850	37.400	35.601	26,663,501
2026-03-05	36.930	37.120	36.930	37.040	35.258	24,140,281
2026-03-04	37.000	37.030	36.600	36.890	35.116	42,985,882
2026-03-03	37.190	37.450	37.010	37.090	35.306	45,709,825
2026-03-02	37.300	37.360	37.010	37.200	35.411	45,275,145
2026-02-27	37.580	37.670	37.220	37.450	35.649	47,221,795
2026-02-26	37.500	37.940	37.500	37.590	35.782	84,341,374
2026-02-25	38.480	38.780	38.420	38.490	36.639	33,846,463
2026-02-24	38.600	38.650	38.380	38.430	36.582	25,206,142
2026-02-13	38.430	38.520	38.260	38.370	36.524	19,719,414
2026-02-12	38.640	38.700	38.390	38.430	36.582	27,163,335
2026-02-11	38.780	38.860	38.690	38.720	36.858	18,223,907
2026-02-10	38.620	38.830	38.540	38.800	36.934	23,227,460
2026-02-09	38.610	38.700	38.540	38.620	36.762	23,833,517
2026-02-06	38.800	38.990	38.520	38.560	36.705	29,860,626
2026-02-05	38.750	39.000	38.630	38.920	37.048	34,611,483
2026-02-04	38.260	38.880	38.180	38.880	37.010	37,966,378
2026-02-03	38.530	38.790	38.180	38.360	36.515	37,633,116
2026-02-02	38.600	39.080	38.500	38.540	36.686	36,721,973
2026-01-30	38.850	39.190	38.630	38.700	36.839	44,910,424
2026-01-29	38.270	38.970	37.990	38.880	37.010	74,727,179
2026-01-28	38.910	38.910	38.280	38.330	36.486	72,208,428
2026-01-27	39.100	39.300	38.890	38.910	37.038	46,123,109
2026-01-26	39.430	39.580	39.020	39.070	37.191	62,856,664
2026-01-23	39.970	39.970	39.400	39.430	37.533	68,553,498
2026-01-22	40.790	41.050	40.580	40.850	37.933	47,174,320
2026-01-21	41.300	41.340	40.650	40.770	37.859	66,252,489
2026-01-20	40.540	41.350	40.460	41.280	38.333	90,636,128
2026-01-19	40.360	40.640	40.360	40.530	37.636	41,436,614
2026-01-16	40.220	40.480	40.220	40.350	37.469	45,931,038
2026-01-15	40.200	40.330	40.100	40.120	37.255	32,484,665

← NewerPage 3 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.