Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	46.150	46.390	45.540	46.000	40.035	24,589,547
2025-01-16	46.990	47.000	46.120	46.300	40.296	29,793,835
2025-01-15	45.520	46.840	45.460	46.090	40.114	32,881,741
2025-01-14	44.860	45.870	44.790	45.640	39.722	31,582,175
2025-01-13	45.800	45.970	44.690	44.900	39.078	42,111,241
2025-01-10	47.340	47.760	46.250	46.400	40.383	37,161,252
2025-01-09	47.300	47.650	46.710	47.500	41.341	45,412,644
2025-01-08	45.600	47.380	45.450	47.240	41.114	77,821,329
2025-01-07	45.810	46.360	45.100	45.650	39.731	44,406,077
2025-01-06	45.940	46.520	45.280	46.020	40.053	54,212,813
2025-01-03	46.380	47.320	45.600	45.740	39.809	52,708,618
2025-01-02	46.480	47.480	46.000	46.340	40.331	95,253,245
2024-12-31	45.600	45.950	45.230	45.450	39.557	42,476,700
2024-12-30	45.060	45.960	45.060	45.570	39.661	38,882,167
2024-12-27	45.440	45.620	44.610	45.060	39.217	37,915,643
2024-12-26	45.450	45.630	45.000	45.440	39.548	32,452,739
2024-12-25	45.750	45.990	45.210	45.440	39.548	40,087,781
2024-12-24	44.520	46.110	44.520	45.580	39.670	70,082,613
2024-12-23	43.320	44.700	43.310	44.490	38.721	69,320,639
2024-12-20	43.650	43.950	43.200	43.260	37.651	35,096,649
2024-12-19	43.300	43.990	43.170	43.650	37.990	43,438,685
2024-12-18	43.190	43.560	43.130	43.450	37.816	29,719,828
2024-12-17	42.860	43.530	42.760	43.000	37.424	33,483,868
2024-12-16	42.860	43.440	42.710	42.880	37.320	30,920,371
2024-12-13	43.310	43.400	42.750	43.000	37.424	43,500,158
2024-12-12	43.210	43.550	43.050	43.460	37.825	32,395,962
2024-12-11	42.920	43.600	42.810	43.310	37.694	32,608,685
2024-12-10	43.520	44.190	42.920	42.980	37.407	75,926,081
2024-12-09	42.280	42.630	41.610	42.350	36.859	35,374,006
2024-12-06	42.300	42.660	42.110	42.270	36.789	38,486,014
2024-12-05	42.650	43.050	42.240	42.320	36.832	30,419,083
2024-12-04	42.380	43.390	42.070	42.630	37.102	53,698,426
2024-12-03	41.920	42.400	41.850	42.350	36.859	34,841,161
2024-12-02	42.080	42.150	41.400	42.040	36.589	39,186,783
2024-11-29	41.610	42.210	41.510	42.080	36.624	34,638,077
2024-11-28	42.060	42.190	41.500	41.600	36.206	26,382,498
2024-11-27	41.290	42.090	41.160	42.090	36.632	43,224,023
2024-11-26	40.840	41.420	40.510	41.180	35.840	39,450,573
2024-11-25	41.300	41.770	40.800	40.970	35.657	42,357,130
2024-11-22	42.260	42.660	41.250	41.300	35.945	50,814,545
2024-11-21	42.660	42.690	42.000	42.310	36.824	39,628,121
2024-11-20	42.850	42.850	42.560	42.730	37.189	29,577,144
2024-11-19	42.870	43.060	42.510	42.930	37.363	29,152,792
2024-11-18	43.160	43.500	42.700	42.870	37.311	34,039,682
2024-11-15	43.650	43.860	42.890	43.120	37.529	42,410,752
2024-11-14	43.600	44.440	43.290	43.720	38.051	45,993,405
2024-11-13	43.570	44.220	43.500	43.920	38.225	45,349,179
2024-11-12	43.750	44.950	43.530	43.700	38.033	66,071,776
2024-11-11	43.920	43.940	43.170	43.750	38.077	56,605,747
2024-11-08	44.600	45.120	43.800	44.250	38.512	81,382,728
2024-11-07	42.660	44.260	42.530	44.260	38.521	79,996,791
2024-11-06	43.800	43.810	42.670	42.840	37.285	79,986,476
2024-11-05	43.300	43.970	42.820	43.900	38.208	63,199,376
2024-11-04	43.600	43.660	42.860	43.300	37.685	54,547,738
2024-11-01	43.500	43.950	43.200	43.520	37.877	54,205,023
2024-10-31	44.500	44.700	43.080	43.500	37.859	104,991,527
2024-10-30	46.590	47.030	45.410	45.780	39.844	40,839,078
2024-10-29	46.810	47.340	46.510	46.590	40.549	28,215,945
2024-10-28	46.990	47.330	46.370	46.760	40.697	27,910,688
2024-10-25	47.300	47.380	46.800	46.990	40.897	26,174,534

← NewerPage 8 of 21 · 1,215 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.