Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	47.800	47.900	47.540	47.880	42.579	21,073,924
2025-07-17	47.480	48.050	47.400	47.560	42.295	22,569,010
2025-07-16	48.090	48.090	47.340	47.480	42.224	27,924,858
2025-07-15	47.370	48.090	47.150	47.950	42.642	39,774,068
2025-07-14	47.140	47.680	47.020	47.250	42.019	30,575,544
2025-07-11	46.500	47.150	46.450	46.950	41.752	31,834,759
2025-07-10	46.200	46.520	45.950	46.340	41.210	20,938,269
2025-07-09	46.620	46.680	46.110	46.200	41.085	27,491,900
2025-07-08	46.490	46.920	46.380	46.600	41.441	25,601,761
2025-07-07	46.900	46.940	46.380	46.490	41.343	18,980,232
2025-07-04	46.530	46.840	46.300	46.740	41.566	19,616,992
2025-07-03	46.600	46.670	46.250	46.530	41.379	21,712,982
2025-07-02	45.550	46.720	45.490	46.410	41.272	54,209,594
2025-07-01	45.050	45.480	44.850	45.450	40.418	24,245,377
2025-06-30	45.230	45.540	44.870	44.920	39.947	32,162,211
2025-06-27	45.570	45.920	45.130	45.220	40.214	32,309,676
2025-06-26	45.520	45.790	45.370	45.500	40.463	25,252,654
2025-06-25	44.930	45.490	44.770	45.370	40.347	30,318,549
2025-06-24	44.490	45.000	44.490	44.900	39.929	29,895,386
2025-06-23	44.600	44.720	44.200	44.420	39.502	29,072,350
2025-06-20	44.080	44.660	44.030	44.640	39.698	24,825,448
2025-06-19	44.460	44.540	44.040	44.080	39.200	27,509,648
2025-06-18	44.490	44.850	44.400	44.480	39.556	21,210,606
2025-06-17	44.610	44.720	44.340	44.450	39.529	25,659,289
2025-06-16	44.920	45.150	44.580	44.600	39.662	30,469,816
2025-06-13	44.710	45.040	44.650	44.920	39.947	35,220,451
2025-06-12	44.890	44.990	44.540	44.860	39.894	27,008,411
2025-06-11	44.620	44.940	44.550	44.770	39.814	22,664,217
2025-06-10	44.820	45.070	44.560	44.650	39.707	33,923,602
2025-06-09	45.000	45.150	44.650	44.820	39.858	27,446,034
2025-06-06	45.030	45.080	44.850	44.870	39.903	22,215,171
2025-06-05	45.380	45.500	44.830	44.940	39.965	35,648,852
2025-06-04	45.050	45.590	44.990	45.320	40.303	30,537,264
2025-06-03	46.230	46.340	44.800	44.980	40.000	73,364,323
2025-05-30	46.070	46.540	45.860	46.420	41.281	31,870,676
2025-05-29	46.600	46.790	46.000	46.060	40.961	35,263,669
2025-05-28	46.360	46.760	45.930	46.680	41.512	23,138,683
2025-05-27	46.050	46.500	46.050	46.180	41.068	17,854,291
2025-05-26	46.570	46.700	45.880	46.040	40.943	25,722,090
2025-05-23	46.740	46.800	46.450	46.560	41.405	32,748,885
2025-05-22	46.880	47.310	46.880	47.080	41.868	22,898,444
2025-05-21	46.900	47.270	46.750	46.870	41.681	21,147,726
2025-05-20	45.750	47.000	45.680	47.000	41.797	47,033,680
2025-05-19	45.700	45.880	45.480	45.710	40.650	22,071,491
2025-05-16	46.210	46.310	45.450	45.580	40.534	31,092,520
2025-05-15	46.070	46.270	45.750	46.200	41.085	28,851,508
2025-05-14	47.000	47.220	46.640	46.900	40.819	33,151,376
2025-05-13	47.000	47.140	46.810	46.980	40.888	24,868,039
2025-05-12	47.180	47.300	46.780	46.900	40.819	33,505,872
2025-05-09	46.680	47.180	46.530	47.000	40.906	31,742,361
2025-05-08	46.190	46.650	46.110	46.520	40.488	26,715,983
2025-05-07	45.980	46.350	45.800	46.100	40.122	40,618,040
2025-05-06	45.890	46.060	45.310	45.470	39.574	39,160,845
2025-04-30	46.350	46.400	45.520	45.560	39.652	33,052,285
2025-04-29	46.730	46.850	45.850	46.270	40.270	33,777,860
2025-04-28	46.810	47.300	46.250	46.550	40.514	86,370,364
2025-04-25	45.310	45.530	45.090	45.220	39.356	23,313,706
2025-04-24	45.290	45.540	45.000	45.400	39.513	20,435,141
2025-04-23	45.700	45.750	45.150	45.290	39.417	22,135,189
2025-04-22	45.170	45.990	45.030	45.550	39.644	21,666,459

← NewerPage 6 of 21 · 1,214 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.