Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	45.250	45.400	44.910	45.190	39.330	20,695,449
2025-04-18	44.870	45.500	44.730	45.300	39.426	22,543,761
2025-04-17	45.130	45.130	44.620	44.980	39.148	20,241,345
2025-04-16	44.680	45.370	44.480	45.280	39.409	34,048,085
2025-04-15	43.890	44.970	43.560	44.860	39.043	51,724,300
2025-04-14	45.100	45.150	43.600	43.890	38.199	66,954,566
2025-04-11	44.600	45.120	44.130	45.100	39.252	30,408,872
2025-04-10	44.710	44.950	44.250	44.810	39.000	43,656,185
2025-04-09	44.170	45.200	43.830	44.870	39.052	55,132,482
2025-04-08	43.280	44.690	42.910	44.620	38.834	75,597,337
2025-04-07	43.200	44.680	42.200	43.300	37.685	92,719,776
2025-04-03	44.750	45.400	44.550	45.350	39.470	40,141,606
2025-04-02	45.130	46.000	45.000	45.170	39.313	31,611,956
2025-04-01	45.330	45.500	44.800	45.130	39.278	35,732,894
2025-03-31	45.350	46.230	45.200	45.460	39.565	43,852,863
2025-03-28	45.190	45.540	44.970	45.280	39.409	31,283,369
2025-03-27	44.990	45.420	44.800	45.190	39.330	29,743,897
2025-03-26	45.000	45.360	44.550	44.950	39.121	36,842,114
2025-03-25	44.960	45.600	44.900	45.160	39.304	53,615,234
2025-03-24	44.470	45.290	44.170	44.980	39.148	84,886,642
2025-03-21	42.790	43.860	42.790	43.740	38.068	70,854,832
2025-03-20	43.570	43.660	42.690	42.710	37.172	43,916,150
2025-03-19	43.850	43.900	43.330	43.610	37.955	29,341,858
2025-03-18	43.460	44.160	43.220	43.770	38.094	43,162,920
2025-03-17	43.300	43.570	43.080	43.300	37.685	35,524,807
2025-03-14	42.540	43.400	42.540	43.200	37.598	51,662,157
2025-03-13	42.100	42.920	42.020	42.530	37.015	50,705,752
2025-03-12	42.360	42.400	41.930	42.120	36.658	32,931,960
2025-03-11	41.900	42.510	41.860	42.350	36.859	34,854,528
2025-03-10	41.860	42.250	41.550	42.250	36.772	36,583,074
2025-03-07	41.990	42.220	41.740	41.860	36.432	31,447,480
2025-03-06	42.150	42.200	41.690	42.110	36.650	45,377,405
2025-03-05	41.730	42.200	41.440	42.060	36.606	51,902,843
2025-03-04	41.950	42.450	41.580	41.690	36.284	110,012,839
2025-03-03	40.840	41.020	40.450	40.560	35.301	41,993,896
2025-02-28	41.380	41.870	40.810	40.850	35.553	61,372,840
2025-02-27	40.950	41.610	40.940	41.430	36.058	73,799,739
2025-02-26	40.500	41.060	40.500	40.920	35.614	48,929,710
2025-02-25	41.180	41.190	40.400	40.500	35.248	66,644,155
2025-02-24	41.160	41.580	40.900	41.270	35.919	53,752,598
2025-02-21	41.840	41.840	40.840	41.360	35.997	81,951,122
2025-02-20	41.850	41.980	41.330	41.850	36.423	62,417,502
2025-02-19	43.040	43.090	41.760	41.940	36.502	95,038,714
2025-02-18	43.500	43.590	42.930	43.030	37.450	43,042,178
2025-02-17	43.810	43.990	43.280	43.670	38.007	37,143,079
2025-02-14	43.700	44.270	43.700	43.990	38.286	28,122,853
2025-02-13	43.700	44.050	43.560	43.820	38.138	33,805,098
2025-02-12	43.650	43.880	43.330	43.760	38.086	27,072,784
2025-02-11	43.970	44.140	43.450	43.660	37.999	29,179,656
2025-02-10	44.120	44.240	43.650	43.880	38.190	30,589,785
2025-02-07	43.680	44.270	43.310	44.120	38.399	40,139,929
2025-02-06	43.870	44.040	43.330	43.640	37.981	34,309,683
2025-02-05	44.540	44.800	43.740	43.830	38.147	34,466,486
2025-01-27	44.470	45.270	44.470	44.890	39.069	28,353,972
2025-01-24	44.270	44.880	43.930	44.460	38.695	33,151,745
2025-01-23	44.250	44.820	44.100	44.270	38.530	37,509,778
2025-01-22	44.660	44.740	43.550	44.060	38.347	39,685,582
2025-01-21	45.380	45.400	44.620	44.760	38.956	30,001,069
2025-01-20	46.020	46.380	44.700	45.080	39.235	61,877,341
2025-01-17	46.150	46.390	45.540	46.000	40.035	24,589,547

← NewerPage 7 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.