GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.025 | 10.025 | 9.817 | 9.951 | 8.031 | 2,703,226 |
| 2024-04-24 | 10.008 | 10.094 | 9.931 | 10.085 | 8.002 | 1,605,752 |
| 2024-04-23 | 9.992 | 10.033 | 9.955 | 10.002 | 7.936 | 1,615,853 |
| 2024-04-22 | 9.992 | 10.128 | 9.983 | 9.994 | 7.930 | 1,634,614 |
| 2024-04-19 | 10.003 | 10.066 | 9.901 | 9.991 | 7.927 | 1,546,564 |
| 2024-04-18 | 10.036 | 10.036 | 9.985 | 10.000 | 7.934 | 1,314,128 |
| 2024-04-17 | 10.048 | 10.108 | 10.009 | 10.036 | 7.963 | 1,493,190 |
| 2024-04-16 | 10.101 | 10.111 | 9.998 | 10.048 | 7.973 | 2,663,571 |
| 2024-04-15 | 10.160 | 10.219 | 10.080 | 10.133 | 8.040 | 2,401,045 |
| 2024-04-12 | 10.175 | 10.188 | 10.128 | 10.157 | 8.059 | 1,636,232 |
| 2024-04-11 | 10.178 | 10.219 | 10.158 | 10.175 | 8.073 | 1,762,405 |
| 2024-04-10 | 10.080 | 10.249 | 9.992 | 10.178 | 8.076 | 2,345,928 |
| 2024-04-09 | 10.011 | 10.099 | 9.983 | 10.080 | 7.998 | 1,749,030 |
| 2024-04-08 | 9.894 | 10.009 | 9.894 | 10.009 | 7.942 | 1,771,421 |
| 2024-04-03 | 9.745 | 9.909 | 9.745 | 9.893 | 7.850 | 1,798,139 |
| 2024-04-02 | 9.698 | 9.750 | 9.640 | 9.743 | 7.731 | 1,074,154 |
| 2024-04-01 | 9.640 | 9.698 | 9.611 | 9.698 | 7.695 | 676,530 |
| 2024-03-29 | 9.619 | 9.676 | 9.605 | 9.640 | 7.649 | 1,085,674 |
| 2024-03-28 | 9.650 | 9.658 | 9.562 | 9.630 | 7.641 | 1,205,820 |
| 2024-03-27 | 9.552 | 9.675 | 9.552 | 9.650 | 7.657 | 1,313,014 |
| 2024-03-26 | 9.493 | 9.589 | 9.476 | 9.589 | 7.608 | 1,138,017 |
| 2024-03-25 | 9.355 | 9.494 | 9.325 | 9.493 | 7.532 | 1,330,796 |
| 2024-03-22 | 9.487 | 9.488 | 9.332 | 9.365 | 7.431 | 3,929,074 |
| 2024-03-21 | 9.635 | 9.636 | 9.480 | 9.492 | 7.531 | 1,893,362 |
| 2024-03-20 | 9.675 | 9.699 | 9.621 | 9.635 | 7.645 | 824,680 |
| 2024-03-19 | 9.703 | 9.730 | 9.669 | 9.675 | 7.677 | 869,061 |
| 2024-03-18 | 9.720 | 9.760 | 9.681 | 9.703 | 7.699 | 1,055,886 |
| 2024-03-15 | 9.652 | 9.720 | 9.650 | 9.720 | 7.712 | 1,115,778 |
| 2024-03-14 | 9.680 | 9.769 | 9.650 | 9.680 | 7.681 | 1,856,437 |
| 2024-03-13 | 9.727 | 9.727 | 9.644 | 9.720 | 7.712 | 1,281,224 |
| 2024-03-12 | 9.749 | 9.754 | 9.709 | 9.728 | 7.719 | 1,107,138 |
| 2024-03-11 | 9.705 | 9.778 | 9.678 | 9.749 | 7.735 | 1,791,024 |
| 2024-03-08 | 9.616 | 9.814 | 9.616 | 9.718 | 7.711 | 1,994,780 |
| 2024-03-07 | 9.824 | 9.865 | 9.710 | 9.716 | 7.709 | 1,921,564 |
| 2024-03-06 | 9.935 | 9.995 | 9.797 | 9.824 | 7.795 | 2,207,396 |
| 2024-03-05 | 9.760 | 10.025 | 9.757 | 9.926 | 7.876 | 4,815,483 |
| 2024-03-04 | 9.709 | 9.888 | 9.708 | 9.810 | 7.784 | 3,603,500 |
| 2024-03-01 | 9.512 | 9.829 | 9.477 | 9.709 | 7.704 | 3,388,388 |
| 2024-02-29 | 9.470 | 9.802 | 9.445 | 9.517 | 7.551 | 3,258,888 |
| 2024-02-28 | 9.750 | 9.750 | 9.500 | 9.510 | 7.546 | 2,995,327 |
| 2024-02-27 | 9.939 | 10.011 | 9.598 | 9.760 | 7.744 | 4,618,856 |
| 2024-02-26 | 9.650 | 10.047 | 9.620 | 9.939 | 7.886 | 3,199,143 |
| 2024-02-23 | 9.400 | 9.670 | 9.399 | 9.658 | 7.663 | 2,036,028 |
| 2024-02-22 | 9.358 | 9.441 | 9.356 | 9.399 | 7.458 | 1,565,545 |
| 2024-02-21 | 9.367 | 9.430 | 9.327 | 9.392 | 7.452 | 2,484,307 |
| 2024-02-20 | 9.280 | 9.508 | 9.220 | 9.367 | 7.432 | 3,286,236 |
| 2024-02-19 | 9.100 | 9.400 | 9.080 | 9.289 | 7.370 | 2,273,370 |
| 2024-02-08 | 9.069 | 9.164 | 8.957 | 9.100 | 7.220 | 1,700,394 |
| 2024-02-07 | 8.769 | 8.944 | 8.733 | 8.919 | 7.077 | 1,298,827 |
| 2024-02-06 | 8.726 | 8.783 | 8.690 | 8.769 | 6.958 | 2,322,933 |
| 2024-02-05 | 8.747 | 8.762 | 8.722 | 8.730 | 6.927 | 1,103,166 |
| 2024-02-02 | 8.742 | 8.795 | 8.711 | 8.749 | 6.942 | 1,271,672 |
| 2024-02-01 | 8.727 | 8.750 | 8.690 | 8.745 | 6.939 | 1,472,662 |
| 2024-01-31 | 8.741 | 8.755 | 8.689 | 8.730 | 6.927 | 949,561 |
| 2024-01-30 | 8.722 | 8.762 | 8.691 | 8.740 | 6.935 | 1,452,476 |
| 2024-01-29 | 8.726 | 8.761 | 8.701 | 8.724 | 6.922 | 1,834,880 |
| 2024-01-26 | 8.733 | 8.739 | 8.711 | 8.730 | 6.927 | 1,270,852 |
| 2024-01-25 | 8.730 | 8.823 | 8.703 | 8.734 | 6.930 | 2,129,144 |
| 2024-01-24 | 8.715 | 8.831 | 8.691 | 8.730 | 6.927 | 2,137,321 |
| 2024-01-23 | 8.750 | 8.750 | 8.702 | 8.723 | 6.921 | 1,489,369 |
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.