Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.360	40.780	40.230	40.770	37.859	39,471,511
2025-10-17	40.730	41.050	40.170	40.220	37.348	45,180,383
2025-10-16	40.820	40.940	40.600	40.770	37.859	39,746,859
2025-10-15	40.650	40.950	40.450	40.820	37.905	43,886,995
2025-10-14	40.450	40.790	40.100	40.580	37.683	55,771,099
2025-10-13	39.800	40.600	39.590	40.450	37.562	56,569,297
2025-10-10	40.180	40.840	40.030	40.410	37.525	60,957,628
2025-10-09	39.730	40.380	39.400	40.380	37.497	63,809,838
2025-09-30	39.960	40.000	39.660	39.720	36.884	39,537,615
2025-09-29	39.850	40.050	39.450	39.940	37.088	41,019,140
2025-09-26	39.510	40.050	39.300	39.850	37.005	45,010,754
2025-09-25	39.880	39.900	39.450	39.500	36.680	46,899,083
2025-09-24	39.650	40.040	39.430	39.990	37.135	36,378,047
2025-09-23	39.800	40.030	39.460	39.640	36.810	43,424,366
2025-09-22	40.300	40.330	39.700	39.830	36.986	58,202,671
2025-09-19	40.110	40.460	40.010	40.440	37.553	39,340,852
2025-09-18	40.700	40.870	40.080	40.210	37.339	58,031,218
2025-09-17	40.460	40.830	40.370	40.790	37.878	52,592,642
2025-09-16	40.890	40.890	40.500	40.500	37.608	55,572,498
2025-09-15	41.040	41.050	40.680	40.940	38.017	49,279,518
2025-09-12	41.380	41.450	41.020	41.050	38.119	66,088,369
2025-09-11	41.170	41.390	41.010	41.370	38.416	52,817,246
2025-09-10	41.320	41.370	41.110	41.160	38.221	49,111,192
2025-09-09	41.440	41.670	41.260	41.340	38.388	66,671,352
2025-09-08	41.500	41.720	41.270	41.420	38.463	62,731,800
2025-09-05	41.150	41.400	41.010	41.360	38.407	64,346,492
2025-09-04	41.500	41.550	41.000	41.190	38.249	70,362,967
2025-09-03	42.250	42.460	41.500	41.540	38.574	82,252,598
2025-09-02	41.250	41.850	41.110	41.520	38.555	85,587,058
2025-09-01	42.590	42.590	41.350	41.410	38.453	161,570,465
2025-08-29	43.380	43.380	42.110	42.600	39.558	254,197,017
2025-08-28	47.240	47.700	46.940	47.250	42.019	69,702,799
2025-08-27	48.060	48.350	47.230	47.240	42.010	69,353,156
2025-08-26	48.000	48.230	47.720	48.040	42.722	50,896,129
2025-08-25	47.250	48.100	47.100	48.100	42.775	76,238,238
2025-08-22	46.980	47.190	46.530	47.110	41.895	81,658,259
2025-08-21	46.910	47.050	46.060	46.640	41.477	76,565,752
2025-08-20	46.800	47.190	46.580	47.180	41.957	46,944,560
2025-08-19	47.780	48.150	46.850	47.060	41.850	63,412,126
2025-08-18	47.790	48.250	47.510	47.650	42.375	37,044,166
2025-08-15	47.670	47.820	47.230	47.790	42.499	35,123,143
2025-08-14	47.790	48.240	47.700	47.700	42.419	30,276,325
2025-08-13	48.000	48.120	47.640	47.730	42.446	27,288,191
2025-08-12	47.300	48.300	47.190	47.880	42.579	45,065,337
2025-08-11	47.440	47.550	47.060	47.230	42.001	24,430,892
2025-08-08	47.040	47.610	46.900	47.440	42.188	28,078,004
2025-08-07	46.800	47.150	46.670	47.000	41.797	26,471,071
2025-08-06	46.820	46.980	46.610	46.900	41.708	25,552,841
2025-08-05	46.150	46.790	45.930	46.720	41.548	27,789,351
2025-08-04	45.880	46.250	45.750	46.120	41.014	21,078,595
2025-08-01	45.720	46.050	45.630	45.890	40.810	23,400,138
2025-07-31	46.380	46.400	45.500	45.620	40.570	44,771,650
2025-07-30	46.140	46.660	46.040	46.370	41.237	32,021,729
2025-07-29	46.650	46.780	46.010	46.120	41.014	42,760,076
2025-07-28	46.940	47.100	46.590	46.630	41.468	38,220,070
2025-07-25	46.500	47.590	46.500	46.800	41.619	62,199,316
2025-07-24	48.180	48.240	47.630	47.790	42.499	31,614,250
2025-07-23	47.940	48.470	47.920	48.150	42.819	26,358,298
2025-07-22	47.530	47.920	47.440	47.890	42.588	29,974,224
2025-07-21	47.890	48.080	47.390	47.550	42.286	26,950,047

← NewerPage 5 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.