Gree Electric Appliances Inc of Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	47.660	47.930	47.210	47.380	41.236	19,460,097
2024-10-23	47.880	48.430	47.580	47.930	41.715	32,693,868
2024-10-22	46.980	48.440	46.800	47.780	41.584	42,234,103
2024-10-21	47.300	47.370	46.240	47.000	40.906	47,446,657
2024-10-18	46.490	47.980	46.240	47.300	41.167	47,005,903
2024-10-17	47.680	48.270	46.570	46.610	40.566	38,612,332
2024-10-16	47.980	48.060	46.880	47.470	41.315	45,436,087
2024-10-15	49.780	49.990	48.530	48.570	42.272	35,601,269
2024-10-14	48.660	50.380	48.660	49.840	43.377	53,868,615
2024-10-11	49.660	49.870	48.220	48.590	42.289	42,710,001
2024-10-10	48.170	50.430	48.170	49.650	43.212	73,522,819
2024-10-09	50.450	50.450	46.850	47.930	41.715	110,521,204
2024-10-08	52.730	52.730	49.210	51.500	44.822	129,467,417
2024-09-30	45.510	48.120	45.500	47.940	41.724	138,686,863
2024-09-27	45.120	45.500	43.550	44.400	38.643	91,250,193
2024-09-26	42.700	44.400	42.450	44.380	38.625	60,192,988
2024-09-25	41.990	43.080	41.950	42.480	36.972	64,768,443
2024-09-24	41.850	41.850	40.600	41.480	36.101	52,659,325
2024-09-23	41.070	41.630	40.940	41.430	36.058	26,690,513
2024-09-20	40.700	41.200	40.520	41.070	35.745	31,839,792
2024-09-19	40.000	40.710	39.610	40.650	35.379	32,575,868
2024-09-18	39.270	40.570	39.190	40.520	35.266	35,181,361
2024-09-13	38.670	39.570	38.610	39.240	34.152	26,332,892
2024-09-12	39.020	39.240	38.280	38.660	33.647	28,848,026
2024-09-11	38.860	39.580	38.560	39.090	34.021	23,414,141
2024-09-10	38.900	39.280	38.820	39.000	33.943	16,914,500
2024-09-09	39.950	39.950	38.830	38.900	33.856	30,581,566
2024-09-06	40.330	40.530	39.940	39.960	34.778	16,739,943
2024-09-05	40.530	40.880	39.950	40.340	35.109	23,358,753
2024-09-04	40.520	40.900	40.230	40.530	35.275	25,192,526
2024-09-03	40.010	40.830	40.010	40.630	35.362	29,773,464
2024-09-02	39.800	40.580	39.610	40.050	34.857	43,207,352
2024-08-30	38.660	40.380	38.360	39.700	34.552	47,082,758
2024-08-29	38.790	39.450	38.780	38.810	33.778	27,705,633
2024-08-28	39.450	39.500	38.360	38.800	33.769	40,555,660
2024-08-27	42.030	42.030	41.630	41.770	34.282	31,471,438
2024-08-26	42.180	42.300	41.680	42.070	34.529	34,787,016
2024-08-23	41.270	42.180	41.120	42.040	34.504	45,770,454
2024-08-22	41.000	41.390	40.790	41.260	33.864	32,486,061
2024-08-21	40.800	41.180	40.510	40.830	33.511	18,746,250
2024-08-20	40.740	41.060	40.310	40.960	33.618	23,622,593
2024-08-19	40.820	41.390	40.410	40.740	33.437	24,951,265
2024-08-16	40.650	41.150	40.450	41.020	33.667	23,508,601
2024-08-15	40.060	40.840	39.850	40.520	33.256	26,014,463
2024-08-14	40.230	40.320	39.820	40.120	32.928	12,968,626
2024-08-13	40.380	40.450	39.730	40.230	33.018	19,476,207
2024-08-12	40.110	40.750	40.070	40.330	33.101	17,485,102
2024-08-09	40.480	40.720	40.220	40.300	33.076	18,936,870
2024-08-08	40.460	40.750	40.260	40.480	33.224	22,621,581
2024-08-07	40.580	40.700	40.060	40.470	33.215	26,181,338
2024-08-06	41.110	41.490	40.290	40.680	33.388	35,646,753
2024-08-05	40.600	41.790	40.550	41.110	33.741	61,486,216
2024-08-02	40.490	41.030	40.090	40.650	33.363	30,526,884
2024-08-01	39.820	40.970	39.820	40.620	33.339	42,696,638
2024-07-31	38.860	40.210	38.690	40.020	32.846	43,518,491
2024-07-30	39.700	39.720	38.660	38.990	32.001	37,406,217
2024-07-29	40.070	40.350	39.500	39.830	32.690	35,471,368
2024-07-26	38.990	39.930	38.900	39.830	32.690	93,874,115
2024-07-25	37.080	37.570	36.740	37.390	30.688	26,508,930
2024-07-24	38.070	38.100	37.000	37.160	30.499	37,031,259

← NewerPage 9 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.