GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.641	8.726	8.641	8.726	6.733	965,350
2023-10-26	8.640	8.688	8.625	8.680	6.697	703,037
2023-10-25	8.643	8.745	8.643	8.680	6.697	732,164
2023-10-24	8.583	8.668	8.503	8.643	6.669	1,781,788
2023-10-23	8.670	8.670	8.561	8.583	6.623	899,804
2023-10-20	8.761	8.762	8.636	8.667	6.687	1,202,059
2023-10-19	8.840	8.840	8.731	8.761	6.760	960,820
2023-10-18	8.855	8.875	8.832	8.842	6.822	590,588
2023-10-17	8.885	8.904	8.855	8.874	6.847	1,051,879
2023-10-16	8.863	8.897	8.850	8.885	6.856	1,148,366
2023-10-13	8.901	8.933	8.880	8.890	6.859	1,156,361
2023-10-12	8.864	8.926	8.864	8.900	6.867	1,145,513
2023-10-11	8.852	8.869	8.851	8.864	6.839	458,485
2023-10-10	8.840	8.854	8.821	8.850	6.829	1,868,372
2023-10-09	8.857	8.857	8.823	8.846	6.825	640,154
2023-09-28	8.842	8.880	8.810	8.862	6.838	1,033,047
2023-09-27	8.840	8.852	8.800	8.842	6.822	664,303
2023-09-26	8.848	8.874	8.821	8.840	6.821	618,240
2023-09-25	8.866	8.866	8.819	8.848	6.827	916,649
2023-09-22	8.882	8.882	8.856	8.867	6.842	645,303
2023-09-21	8.915	8.915	8.860	8.885	6.856	798,900
2023-09-20	8.924	8.951	8.913	8.915	6.879	728,649
2023-09-19	8.917	8.942	8.915	8.926	6.887	1,265,381
2023-09-18	8.933	8.953	8.921	8.926	6.887	930,396
2023-09-15	8.932	8.950	8.930	8.934	6.893	1,759,270
2023-09-14	8.937	8.948	8.929	8.932	6.892	946,332
2023-09-13	8.935	8.959	8.933	8.941	6.899	1,391,348
2023-09-12	8.986	8.998	8.951	8.961	6.914	844,340
2023-09-11	8.970	9.008	8.964	8.986	6.933	965,898
2023-09-08	8.982	8.992	8.964	8.984	6.932	1,090,448
2023-09-07	9.013	9.033	8.973	8.985	6.933	875,265
2023-09-06	9.032	9.032	9.009	9.010	6.952	817,982
2023-09-05	9.029	9.049	9.020	9.046	6.980	607,887
2023-09-04	9.073	9.076	9.030	9.031	6.968	886,951
2023-09-01	9.080	9.100	9.060	9.073	7.001	956,723
2023-08-31	9.054	9.099	9.025	9.080	7.006	1,048,391
2023-08-30	9.068	9.137	9.052	9.063	6.993	942,468
2023-08-29	9.060	9.068	9.056	9.065	6.994	1,120,008
2023-08-28	9.050	9.234	9.050	9.060	6.991	1,560,901
2023-08-25	8.967	9.025	8.903	9.025	6.964	949,784
2023-08-24	8.980	9.000	8.950	8.969	6.920	1,311,866
2023-08-23	9.039	9.076	8.987	8.987	6.934	747,238
2023-08-22	9.135	9.151	9.032	9.076	7.003	1,139,572
2023-08-21	9.162	9.200	9.122	9.135	7.048	1,837,736
2023-08-18	9.155	9.168	9.150	9.162	7.069	1,378,072
2023-08-17	9.157	9.186	9.150	9.155	7.064	1,770,319
2023-08-16	9.183	9.221	9.120	9.164	7.071	1,292,212
2023-08-15	9.215	9.234	9.118	9.183	7.085	1,770,589
2023-08-14	9.267	9.288	9.192	9.216	7.111	1,644,661
2023-08-11	9.634	9.660	9.601	9.630	7.150	1,278,610
2023-08-10	9.578	9.609	9.559	9.586	7.117	2,253,168
2023-08-09	9.458	9.579	9.458	9.559	7.097	1,111,410
2023-08-08	9.485	9.485	9.439	9.451	7.017	1,209,044
2023-08-07	9.485	9.517	9.469	9.486	7.043	1,137,525
2023-08-04	9.515	9.560	9.500	9.525	7.072	1,462,448
2023-08-03	9.494	9.522	9.463	9.515	7.064	1,147,095
2023-08-02	9.401	9.401	9.401	9.401	6.980	0
2023-08-01	9.401	9.401	9.401	9.401	6.980	0
2023-07-31	9.401	9.401	9.401	9.401	6.980	0
2023-07-28	9.397	9.429	9.314	9.401	6.980	1,802,080

← NewerPage 13 of 21 · 1,216 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.