Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	40.310	40.390	40.160	40.200	37.330	45,444,621
2026-01-13	40.600	40.650	40.250	40.330	37.450	46,147,014
2026-01-12	40.470	40.580	40.260	40.530	37.636	39,308,410
2026-01-09	40.430	40.530	40.360	40.480	37.590	29,290,916
2026-01-08	40.430	40.480	40.280	40.440	37.553	27,093,040
2026-01-07	40.820	40.820	40.420	40.440	37.553	42,363,199
2026-01-06	40.770	40.860	40.650	40.820	37.905	39,544,734
2026-01-05	40.340	40.800	40.220	40.760	37.850	49,672,862
2025-12-31	40.560	40.810	40.150	40.220	37.348	50,297,268
2025-12-30	40.660	40.760	40.370	40.530	37.636	38,389,944
2025-12-29	40.760	41.120	40.640	40.720	37.813	39,274,100
2025-12-26	40.880	40.940	40.710	40.760	37.850	25,917,299
2025-12-25	40.730	41.040	40.660	40.910	37.989	26,407,937
2025-12-24	40.810	40.920	40.650	40.760	37.850	28,664,670
2025-12-23	40.870	41.150	40.770	40.900	37.980	33,087,233
2025-12-22	41.140	41.160	40.850	40.880	37.961	34,582,029
2025-12-19	40.990	41.150	40.860	41.140	38.203	30,797,640
2025-12-18	41.100	41.100	40.830	40.960	38.035	24,735,633
2025-12-17	40.840	41.200	40.640	41.100	38.165	42,424,973
2025-12-16	40.780	40.910	40.700	40.850	37.933	25,155,336
2025-12-15	40.910	41.060	40.830	40.870	37.952	36,005,941
2025-12-12	40.720	40.950	40.580	40.750	37.840	48,713,716
2025-12-11	40.510	41.080	40.480	40.650	37.748	45,594,136
2025-12-10	40.300	40.510	40.150	40.370	37.488	25,869,510
2025-12-09	40.720	40.840	40.300	40.350	37.469	29,229,290
2025-12-08	40.880	41.050	40.620	40.680	37.775	32,810,513
2025-12-05	40.940	41.090	40.650	40.870	37.952	27,438,229
2025-12-04	40.780	41.170	40.700	40.940	38.017	26,462,707
2025-12-03	40.850	41.150	40.760	40.810	37.896	37,187,297
2025-12-02	40.850	41.060	40.660	40.900	37.980	32,049,757
2025-12-01	40.420	40.850	40.320	40.850	37.933	40,882,755
2025-11-28	40.280	40.390	40.110	40.360	37.478	20,437,145
2025-11-27	40.250	40.480	40.040	40.330	37.450	29,593,024
2025-11-26	40.070	40.380	40.020	40.330	37.450	31,965,463
2025-11-25	40.160	40.200	39.720	40.070	37.209	41,343,501
2025-11-24	40.260	40.420	40.010	40.110	37.246	35,530,091
2025-11-21	40.180	40.720	39.970	40.250	37.376	55,094,877
2025-11-20	40.180	40.640	40.060	40.350	37.469	33,290,213
2025-11-19	40.100	40.290	40.000	40.160	37.293	21,800,637
2025-11-18	40.190	40.460	40.050	40.110	37.246	26,568,319
2025-11-17	40.620	40.620	40.060	40.190	37.320	36,643,971
2025-11-14	40.870	41.130	40.610	40.620	37.720	35,122,341
2025-11-13	41.150	41.320	40.750	41.000	38.073	44,163,842
2025-11-12	40.930	41.350	40.930	41.150	38.212	58,015,818
2025-11-11	40.900	41.090	40.750	40.920	37.998	46,845,273
2025-11-10	40.100	40.880	40.090	40.860	37.943	64,099,107
2025-11-07	39.950	40.080	39.880	40.020	37.163	24,483,224
2025-11-06	39.710	40.050	39.650	39.990	37.135	34,753,078
2025-11-05	39.550	39.880	39.450	39.720	36.884	28,106,983
2025-11-04	39.500	39.920	39.410	39.710	36.875	39,819,816
2025-11-03	39.650	39.840	39.200	39.520	36.698	61,344,390
2025-10-31	39.790	40.030	39.520	39.750	36.912	92,155,579
2025-10-30	40.610	40.790	40.410	40.470	37.580	43,959,553
2025-10-29	40.720	40.720	40.520	40.690	37.785	28,743,319
2025-10-28	40.970	41.150	40.670	40.720	37.813	33,806,125
2025-10-27	40.530	41.140	40.510	40.970	38.045	61,652,529
2025-10-24	40.530	40.750	40.440	40.500	37.608	29,237,985
2025-10-23	40.550	40.640	40.210	40.530	37.636	33,112,415
2025-10-22	40.580	40.810	40.520	40.570	37.673	30,774,274
2025-10-21	40.770	40.860	40.450	40.690	37.785	35,437,167

← NewerPage 4 of 5 · 241 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.