GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.619	9.619	9.571	9.571	7.724	962,969
2024-07-23	9.668	9.718	9.582	9.620	7.764	2,727,692
2024-07-22	9.702	9.724	9.640	9.690	7.820	1,925,767
2024-07-19	9.673	9.708	9.632	9.702	7.830	1,211,294
2024-07-18	9.690	9.690	9.646	9.673	7.807	394,956
2024-07-17	9.667	9.689	9.634	9.685	7.816	969,255
2024-07-16	9.626	9.692	9.607	9.673	7.807	1,004,212
2024-07-15	9.584	9.654	9.581	9.654	7.791	1,057,610
2024-07-12	9.580	9.638	9.533	9.592	7.741	668,954
2024-07-11	9.621	9.631	9.542	9.580	7.732	913,428
2024-07-10	9.551	9.572	9.533	9.559	7.715	586,949
2024-07-09	9.593	9.608	9.556	9.568	7.722	1,324,088
2024-07-08	9.603	9.642	9.580	9.604	7.751	1,242,065
2024-07-05	9.652	9.700	9.600	9.639	7.779	2,157,789
2024-07-04	9.637	9.665	9.615	9.665	7.800	1,161,781
2024-07-03	9.644	9.646	9.618	9.637	7.778	952,179
2024-07-02	9.552	9.642	9.552	9.640	7.780	989,888
2024-07-01	9.598	9.598	9.553	9.587	7.737	1,526,096
2024-06-28	9.580	9.600	9.540	9.600	7.748	1,359,403
2024-06-27	9.519	9.596	9.482	9.580	7.732	844,319
2024-06-26	9.471	9.518	9.431	9.518	7.681	1,999,260
2024-06-25	9.540	9.579	9.475	9.497	7.665	1,150,397
2024-06-24	9.469	9.541	9.452	9.540	7.699	1,488,956
2024-06-21	9.432	9.515	9.411	9.470	7.643	701,618
2024-06-20	9.452	9.468	9.421	9.468	7.641	968,095
2024-06-19	9.474	9.500	9.453	9.468	7.641	1,315,680
2024-06-18	9.480	9.505	9.442	9.490	7.659	1,265,965
2024-06-17	9.498	9.510	9.481	9.505	7.671	1,099,688
2024-06-14	9.488	9.511	9.488	9.509	7.674	1,486,016
2024-06-13	9.500	9.539	9.440	9.528	7.690	2,083,254
2024-06-12	9.565	9.599	9.510	9.540	7.699	1,584,099
2024-06-11	9.605	9.629	9.562	9.590	7.740	1,202,198
2024-06-07	9.600	9.630	9.551	9.605	7.752	1,606,596
2024-06-06	9.550	9.620	9.522	9.600	7.748	1,840,780
2024-06-05	9.474	9.576	9.471	9.562	7.717	1,045,890
2024-06-04	9.390	9.470	9.370	9.470	7.643	1,477,213
2024-06-03	9.406	9.429	9.380	9.398	7.585	2,802,457
2024-05-31	9.444	9.450	9.386	9.411	7.595	3,052,015
2024-05-30	9.470	9.480	9.429	9.454	7.630	2,977,914
2024-05-29	9.485	9.550	9.473	9.485	7.655	3,279,196
2024-05-28	9.596	9.619	9.485	9.485	7.655	2,026,399
2024-05-27	9.593	9.629	9.562	9.597	7.745	1,495,587
2024-05-24	9.540	9.594	9.529	9.593	7.742	1,500,319
2024-05-23	9.547	9.548	9.503	9.548	7.706	1,660,928
2024-05-22	9.537	9.548	9.491	9.548	7.706	3,088,850
2024-05-21	9.581	9.598	9.518	9.556	7.712	3,625,267
2024-05-20	9.601	9.626	9.561	9.600	7.748	1,677,744
2024-05-17	9.579	9.620	9.531	9.620	7.764	1,713,226
2024-05-16	9.594	9.600	9.470	9.580	7.732	3,796,815
2024-05-15	9.649	9.659	9.566	9.600	7.748	3,162,098
2024-05-14	9.700	9.782	9.645	9.650	7.788	1,660,596
2024-05-13	9.787	9.787	9.680	9.719	7.844	2,615,506
2024-05-10	9.750	9.798	9.687	9.790	7.901	2,343,420
2024-05-09	9.790	9.790	9.748	9.764	7.880	1,515,186
2024-05-08	9.782	9.799	9.780	9.790	7.901	1,404,845
2024-05-07	9.740	9.788	9.727	9.779	7.892	1,328,112
2024-05-06	9.754	9.767	9.710	9.740	7.861	2,005,252
2024-04-30	9.789	9.789	9.731	9.762	7.878	2,364,566
2024-04-29	9.949	9.949	9.784	9.795	7.905	2,687,406
2024-04-26	9.950	10.015	9.909	9.959	8.037	1,777,367

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3530 CNY
2026-04-15	0.1600 CNY
2025-12-24	0.2200 CNY
2025-09-03	0.3500 CNY
2025-04-02	0.1558 CNY
2024-12-16	0.3800 CNY
2024-08-05	0.2158 CNY
2024-04-25	0.1700 CNY
2023-12-25	0.2429 CNY
2023-08-14	0.3638 CNY
2023-04-17	0.3740 CNY
2022-09-26	0.3307 CNY
2022-04-27	0.2105 CNY
2021-12-24	0.5271 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.