GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.274	10.317	10.262	10.262	7.619	687,148
2023-04-26	10.269	10.337	10.269	10.274	7.628	890,201
2023-04-25	10.320	10.320	10.262	10.270	7.625	1,772,470
2023-04-24	10.410	10.450	10.220	10.276	7.629	2,202,350
2023-04-21	10.506	10.550	10.345	10.409	7.728	2,116,599
2023-04-20	10.642	10.642	10.471	10.506	7.800	2,199,226
2023-04-19	10.751	10.760	10.638	10.642	7.901	2,147,494
2023-04-18	10.770	10.777	10.746	10.749	7.980	1,973,350
2023-04-17	10.805	10.805	10.723	10.770	7.996	2,555,056
2023-04-14	11.173	11.218	11.161	11.179	8.022	2,487,615
2023-04-13	11.193	11.227	11.134	11.172	8.017	1,713,043
2023-04-12	11.196	11.285	11.159	11.191	8.031	2,009,744
2023-04-11	11.263	11.263	11.132	11.184	8.026	1,438,689
2023-04-10	11.307	11.311	11.251	11.261	8.081	1,028,083
2023-04-07	11.260	11.306	11.258	11.306	8.113	2,036,769
2023-04-06	11.292	11.299	11.245	11.256	8.077	1,046,883
2023-04-04	11.229	11.394	11.224	11.300	8.109	3,167,951
2023-04-03	11.155	11.238	11.145	11.215	8.048	2,246,065
2023-03-31	11.156	11.160	11.120	11.155	8.005	3,019,814
2023-03-30	11.201	11.212	11.135	11.155	8.005	2,268,571
2023-03-29	11.226	11.253	11.192	11.208	8.043	1,594,102
2023-03-28	11.244	11.275	11.200	11.209	8.044	1,834,344
2023-03-27	11.284	11.289	11.256	11.266	8.084	2,683,698
2023-03-24	11.315	11.331	11.278	11.284	8.097	3,373,028
2023-03-23	11.399	11.399	11.306	11.315	8.120	2,436,483
2023-03-22	11.377	11.416	11.338	11.355	8.148	2,452,326
2023-03-21	11.409	11.413	11.351	11.377	8.164	1,721,662
2023-03-20	11.446	11.448	11.402	11.409	8.187	1,963,336
2023-03-17	11.456	11.471	11.431	11.449	8.216	2,430,839
2023-03-16	11.476	11.476	11.451	11.457	8.222	1,956,254
2023-03-15	11.448	11.489	11.448	11.476	8.235	2,710,849
2023-03-14	11.444	11.484	11.435	11.450	8.216	2,391,749
2023-03-13	11.415	11.458	11.411	11.444	8.212	2,271,598
2023-03-10	11.432	11.432	11.413	11.419	8.194	1,095,157
2023-03-09	11.428	11.440	11.419	11.421	8.196	1,191,560
2023-03-08	11.441	11.441	11.421	11.428	8.201	1,284,719
2023-03-07	11.462	11.484	11.424	11.441	8.210	2,658,090
2023-03-06	11.512	11.561	11.461	11.472	8.232	2,366,933
2023-03-03	11.502	11.566	11.502	11.510	8.260	2,601,410
2023-03-02	11.455	11.533	11.438	11.505	8.256	2,398,666
2023-03-01	11.475	11.491	11.410	11.456	8.221	2,352,042
2023-02-28	11.495	11.519	11.405	11.430	8.202	1,996,236
2023-02-27	11.555	11.571	11.475	11.495	8.249	1,968,623
2023-02-24	11.669	11.669	11.524	11.558	8.294	1,604,152
2023-02-23	11.694	11.698	11.622	11.631	8.346	1,463,161
2023-02-22	11.691	11.696	11.650	11.695	8.392	1,488,260
2023-02-21	11.700	11.709	11.681	11.694	8.392	3,021,657
2023-02-20	11.708	11.726	11.676	11.700	8.396	2,420,386
2023-02-17	11.709	11.736	11.661	11.708	8.402	2,280,602
2023-02-16	11.710	11.739	11.687	11.709	8.402	1,331,049
2023-02-15	11.693	11.744	11.693	11.719	8.410	1,697,044
2023-02-14	11.686	11.758	11.672	11.692	8.390	2,325,602
2023-02-13	11.746	11.746	11.670	11.686	8.386	1,851,089
2023-02-10	11.760	11.772	11.731	11.750	8.432	1,876,921
2023-02-09	11.782	11.790	11.740	11.760	8.439	1,134,269
2023-02-08	11.820	11.863	11.773	11.782	8.455	1,298,845
2023-02-07	11.799	11.819	11.761	11.795	8.464	1,860,888
2023-02-06	11.798	11.823	11.710	11.799	8.467	1,889,811
2023-02-03	11.848	11.863	11.766	11.800	8.468	720,406
2023-02-02	11.882	11.890	11.817	11.848	8.502	766,103

← NewerPage 15 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.