Gree Electric Appliances Inc of Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39.480 | 40.120 | 39.290 | 39.910 | 39.910 | 33,925,864 |
| 2026-10-16 | 39.600 | 39.880 | 39.260 | 39.490 | 39.490 | 27,178,046 |
| 2026-10-15 | 39.680 | 39.900 | 39.200 | 39.700 | 39.700 | 37,391,453 |
| 2026-10-14 | 39.630 | 40.000 | 39.410 | 39.720 | 39.720 | 22,920,508 |
| 2026-10-13 | 39.570 | 40.000 | 39.330 | 39.630 | 39.630 | 46,045,129 |
| 2026-10-12 | 38.830 | 39.600 | 38.800 | 39.590 | 39.590 | 40,908,535 |
| 2026-10-09 | 38.350 | 39.050 | 38.330 | 38.830 | 38.830 | 38,119,523 |
| 2026-10-08 | 38.290 | 38.550 | 37.980 | 38.320 | 38.320 | 27,358,930 |
| 2026-09-30 | 38.130 | 38.300 | 37.970 | 38.280 | 38.280 | 18,515,561 |
| 2026-09-29 | 38.380 | 38.530 | 38.030 | 38.100 | 38.100 | 21,475,969 |
| 2026-09-28 | 38.500 | 38.680 | 38.210 | 38.400 | 38.400 | 24,144,914 |
| 2026-09-24 | 38.230 | 38.730 | 38.230 | 38.500 | 38.500 | 25,241,336 |
| 2026-09-23 | 38.200 | 38.430 | 38.150 | 38.360 | 38.360 | 17,229,342 |
| 2026-09-22 | 37.900 | 38.320 | 37.810 | 38.180 | 38.180 | 34,380,434 |
| 2026-09-21 | 38.550 | 38.550 | 37.830 | 38.000 | 38.000 | 48,987,320 |
Page 1 of 1 · 15 trading days
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.