GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.479	9.479	9.479	9.479	7.038	0
2023-07-26	9.545	9.600	9.452	9.479	7.038	1,280,841
2023-07-25	9.541	9.541	9.541	9.541	7.084	0
2023-07-24	9.624	9.624	9.513	9.541	7.084	1,190,923
2023-07-21	9.680	9.680	9.515	9.627	7.147	1,309,730
2023-07-20	9.863	9.889	9.688	9.700	7.202	1,872,293
2023-07-19	9.939	9.942	9.700	9.895	7.346	3,508,326
2023-07-18	9.592	9.592	9.592	9.592	7.121	0
2023-07-17	9.272	9.593	9.272	9.592	7.121	3,148,640
2023-07-14	9.162	9.274	9.138	9.253	6.870	2,535,509
2023-07-13	9.202	9.202	9.202	9.202	6.832	0
2023-07-12	9.202	9.202	9.202	9.202	6.832	0
2023-07-11	9.202	9.202	9.202	9.202	6.832	0
2023-07-10	9.186	9.216	9.129	9.202	6.832	2,143,293
2023-07-07	9.070	9.258	9.069	9.197	6.828	2,405,492
2023-07-06	9.029	9.029	9.029	9.029	6.703	0
2023-07-05	9.029	9.029	9.029	9.029	6.703	0
2023-07-04	9.029	9.029	9.029	9.029	6.703	0
2023-07-03	9.029	9.029	9.029	9.029	6.703	0
2023-06-30	9.033	9.042	9.001	9.029	6.703	1,233,559
2023-06-29	9.075	9.148	9.015	9.033	6.706	1,414,897
2023-06-28	9.031	9.066	9.006	9.058	6.725	1,897,446
2023-06-27	9.101	9.101	9.015	9.030	6.704	1,709,941
2023-06-26	9.244	9.291	9.059	9.101	6.757	1,166,593
2023-06-21	9.268	9.275	9.232	9.244	6.863	1,464,581
2023-06-20	9.274	9.302	9.235	9.268	6.881	1,651,511
2023-06-19	9.300	9.303	9.239	9.274	6.885	1,431,861
2023-06-16	9.337	9.375	9.297	9.340	6.934	1,471,341
2023-06-15	9.399	9.400	9.320	9.337	6.932	662,990
2023-06-14	9.377	9.427	9.337	9.399	6.978	939,305
2023-06-13	9.445	9.445	9.350	9.377	6.962	987,166
2023-06-12	9.499	9.499	9.311	9.456	7.020	994,090
2023-06-09	9.487	9.697	9.470	9.499	7.052	1,283,554
2023-06-08	9.279	9.497	9.279	9.487	7.043	2,530,460
2023-06-07	8.985	9.278	8.950	9.268	6.881	1,465,547
2023-06-06	8.990	9.020	8.711	8.990	6.675	2,291,467
2023-06-05	9.756	9.765	8.986	8.990	6.675	4,305,295
2023-06-02	9.950	9.989	9.748	9.750	7.239	1,232,780
2023-06-01	10.105	10.105	9.948	9.950	7.387	863,136
2023-05-31	10.238	10.240	10.105	10.105	7.502	944,208
2023-05-30	10.250	10.274	10.238	10.240	7.603	816,228
2023-05-29	10.253	10.253	10.253	10.253	7.612	0
2023-05-26	10.256	10.272	10.250	10.253	7.612	757,859
2023-05-25	10.271	10.282	10.253	10.257	7.615	783,102
2023-05-24	10.272	10.275	10.261	10.264	7.620	555,632
2023-05-23	10.269	10.272	10.264	10.270	7.625	335,862
2023-05-22	10.266	10.272	10.261	10.269	7.624	453,093
2023-05-19	10.290	10.290	10.264	10.267	7.623	499,386
2023-05-18	10.268	10.268	10.268	10.268	7.623	0
2023-05-17	10.280	10.281	10.264	10.268	7.623	860,051
2023-05-16	10.264	10.276	10.260	10.276	7.629	661,861
2023-05-15	10.350	10.388	10.250	10.270	7.625	859,575
2023-05-12	10.385	10.388	10.340	10.350	7.684	564,296
2023-05-11	10.373	10.421	10.372	10.385	7.710	765,328
2023-05-10	10.282	10.403	10.280	10.372	7.701	986,104
2023-05-09	10.282	10.288	10.275	10.282	7.634	684,409
2023-05-08	10.273	10.349	10.273	10.282	7.634	619,478
2023-05-05	10.280	10.280	10.238	10.273	7.627	871,733
2023-05-04	10.275	10.350	10.253	10.268	7.623	1,068,937
2023-04-28	10.265	10.298	10.257	10.271	7.626	741,699

← NewerPage 14 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.