GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.882	11.890	11.817	11.848	8.502	766,103
2023-02-01	11.854	11.932	11.851	11.883	8.527	854,352
2023-01-31	11.734	11.911	11.717	11.880	8.525	1,980,821
2023-01-30	11.664	11.735	11.600	11.735	8.421	1,258,522
2023-01-20	11.758	11.758	11.647	11.665	8.371	599,263
2023-01-19	11.759	11.778	11.671	11.763	8.441	1,312,232
2023-01-18	11.786	11.795	11.759	11.759	8.438	325,692
2023-01-17	11.835	11.868	11.786	11.786	8.458	561,832
2023-01-16	11.884	11.884	11.810	11.828	8.488	564,933
2023-01-13	11.864	11.903	11.864	11.884	8.528	559,855
2023-01-12	11.897	11.911	11.870	11.903	8.542	326,222
2023-01-11	11.890	11.910	11.890	11.897	8.537	896,988
2023-01-10	11.894	11.914	11.842	11.900	8.539	842,199
2023-01-09	11.929	11.930	11.887	11.893	8.534	1,093,996
2023-01-06	11.894	11.948	11.820	11.914	8.549	1,022,384
2023-01-05	11.900	11.917	11.818	11.894	8.535	919,084
2023-01-04	11.910	11.958	11.893	11.936	8.565	1,086,579
2023-01-03	11.903	11.927	11.785	11.910	8.547	1,311,610
2022-12-30	11.796	11.943	11.796	11.903	8.542	1,489,164
2022-12-29	11.751	11.809	11.751	11.796	8.465	758,012
2022-12-28	11.754	11.807	11.754	11.786	8.458	822,800
2022-12-27	11.793	11.800	11.780	11.791	8.461	535,236
2022-12-26	11.794	11.804	11.744	11.794	8.463	840,526
2022-12-23	11.764	11.798	11.763	11.794	8.463	1,189,878
2022-12-22	11.759	11.800	11.744	11.764	8.442	801,659
2022-12-21	11.747	11.766	11.729	11.755	8.435	919,370
2022-12-20	11.825	11.825	11.719	11.760	8.439	1,042,054
2022-12-19	11.799	11.807	11.700	11.784	8.456	980,519
2022-12-16	11.788	11.818	11.754	11.799	8.467	1,148,324
2022-12-15	11.784	11.819	11.667	11.790	8.460	1,633,081
2022-12-14	11.869	11.869	11.775	11.784	8.456	1,330,410
2022-12-13	11.865	11.882	11.836	11.869	8.517	1,380,232
2022-12-12	11.896	11.899	11.850	11.867	8.516	992,237
2022-12-09	11.754	11.871	11.754	11.850	8.504	1,860,624
2022-12-08	11.721	11.774	11.656	11.753	8.434	2,302,759
2022-12-07	11.735	11.750	11.601	11.750	8.432	2,091,342
2022-12-06	11.591	11.764	11.591	11.735	8.421	3,270,664
2022-12-05	11.507	11.661	11.481	11.591	8.318	3,010,186
2022-12-02	11.460	11.532	11.437	11.508	8.258	2,116,739
2022-12-01	11.408	11.528	11.408	11.468	8.229	2,243,960
2022-11-30	11.416	11.419	11.381	11.402	8.182	1,675,666
2022-11-29	11.301	11.419	11.231	11.389	8.173	2,232,951
2022-11-28	11.340	11.340	11.198	11.307	8.114	1,928,161
2022-11-25	11.305	11.350	11.265	11.342	8.139	1,628,107
2022-11-24	11.301	11.320	11.222	11.305	8.112	1,621,160
2022-11-23	11.289	11.315	11.228	11.301	8.110	1,710,972
2022-11-22	11.293	11.472	11.200	11.289	8.101	2,236,122
2022-11-21	11.069	11.304	11.040	11.292	8.103	2,524,737
2022-11-18	11.077	11.077	11.032	11.069	7.943	1,985,596
2022-11-17	11.062	11.090	10.938	11.079	7.950	2,867,755
2022-11-16	11.030	11.098	11.026	11.062	7.938	2,241,793
2022-11-15	11.200	11.200	11.000	11.031	7.916	2,254,200
2022-11-14	11.327	11.327	11.152	11.155	8.005	2,910,855
2022-11-11	11.410	11.500	11.312	11.327	8.128	2,974,347
2022-11-10	11.455	11.455	11.375	11.397	8.178	2,107,481
2022-11-09	11.493	11.493	11.430	11.439	8.209	1,464,283
2022-11-08	11.608	11.608	11.426	11.496	8.249	3,233,627
2022-11-07	11.640	11.648	11.555	11.570	8.303	2,125,608
2022-11-04	11.586	11.653	11.553	11.640	8.353	2,159,967
2022-11-03	11.590	11.590	11.512	11.557	8.293	1,993,943

← NewerPage 16 of 21 · 1,217 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.