Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 180201.SHE stock page

GZGH REITs historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-228.8308.8708.7328.7626.9521,635,160
2024-01-198.8018.9488.7628.8297.0053,246,500
2024-01-188.8158.8158.8158.8156.9940
2024-01-178.7418.8488.6978.8156.9942,301,481
2024-01-168.6248.7378.6208.7306.9271,951,310
2024-01-158.6488.6608.5648.6506.8632,558,211
2024-01-128.6748.6748.5808.6496.8631,903,361
2024-01-118.5778.6678.5778.6676.8771,573,349
2024-01-108.6018.6708.5588.5696.7991,555,594
2024-01-098.6608.6608.6188.6286.8461,220,408
2024-01-088.7498.7598.6938.6986.9011,306,079
2024-01-058.7048.7508.6758.7496.942995,594
2024-01-048.7208.7438.6508.7166.9161,256,851
2024-01-038.7038.7508.6818.7136.9131,708,249
2024-01-028.7398.7528.6958.7026.905982,554
2023-12-298.6878.7498.6568.7376.9321,825,939
2023-12-288.6198.7368.6108.6876.8932,187,906
2023-12-278.6148.6448.5848.6206.8391,446,043
2023-12-268.5638.6478.5368.6236.8421,580,417
2023-12-258.6808.6808.5178.6036.8261,658,166
2023-12-228.7538.9588.7358.8176.8034,026,203
2023-12-218.6508.7958.6498.7536.7542,688,738
2023-12-208.6028.6748.5868.6506.6741,812,813
2023-12-198.5588.5908.5238.5896.627996,348
2023-12-188.5468.5668.5228.5606.605813,427
2023-12-158.5308.5488.5068.5466.594237,146
2023-12-148.5308.5308.5308.5306.5820
2023-12-138.5748.5748.5158.5306.582408,033
2023-12-128.6058.6058.5398.5746.616558,674
2023-12-118.6318.6328.5708.6056.6401,229,136
2023-12-088.6068.6318.5808.6316.660446,973
2023-12-078.6558.6558.5778.6336.661569,856
2023-12-068.6578.7078.6288.6556.678800,020
2023-12-058.6728.7698.6248.6686.6881,516,481
2023-12-048.6158.6718.6038.6716.690995,092
2023-12-018.5518.6158.5498.6156.647665,795
2023-11-308.5598.6098.5458.5686.611595,522
2023-11-298.5638.5648.5208.5566.6021,070,266
2023-11-288.5708.5708.5318.5636.607599,660
2023-11-278.5988.6128.5258.5716.613942,593
2023-11-248.5988.5998.5858.5996.635692,759
2023-11-238.6078.6098.5798.6016.636986,477
2023-11-228.6078.6198.5988.6076.641720,412
2023-11-218.6008.6088.5918.6076.641853,457
2023-11-208.5678.6078.5678.6066.640547,027
2023-11-178.6008.6148.5928.6066.640780,409
2023-11-168.6028.6298.6028.6096.643440,404
2023-11-158.6008.6308.5988.6296.6581,464,511
2023-11-148.6298.6298.6008.6026.637885,244
2023-11-138.6258.6378.5958.6016.636444,940
2023-11-108.6288.6478.6258.6256.655736,441
2023-11-098.6178.6618.6068.6286.657742,641
2023-11-088.6358.6808.6108.6176.649976,071
2023-11-078.6808.6808.6218.6356.663744,114
2023-11-068.6808.7668.6528.6806.697798,336
2023-11-038.6588.6968.6588.6806.6971,084,737
2023-11-028.6998.7018.6548.6656.686700,825
2023-11-018.7198.7198.6508.6996.712899,162
2023-10-318.7318.7488.7108.7196.727458,349
2023-10-308.7268.7538.7038.7226.730942,457
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-020.3530 CNY
2026-04-150.1600 CNY
2025-12-240.2200 CNY
2025-09-030.3500 CNY
2025-04-020.1558 CNY
2024-12-160.3800 CNY
2024-08-050.2158 CNY
2024-04-250.1700 CNY
2023-12-250.2429 CNY
2023-08-140.3638 CNY
2023-04-170.3740 CNY
2022-09-260.3307 CNY
2022-04-270.2105 CNY
2021-12-240.5271 CNY

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