GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.469	11.548	11.460	11.533	8.276	2,392,615
2022-11-01	11.588	11.588	11.420	11.469	8.230	2,079,783
2022-10-31	11.598	11.598	11.474	11.498	8.251	1,182,487
2022-10-28	11.520	11.559	11.502	11.518	8.265	1,792,896
2022-10-27	11.615	11.615	11.501	11.520	8.267	1,604,863
2022-10-26	11.616	11.728	11.552	11.555	8.292	1,649,122
2022-10-25	11.647	11.647	11.543	11.576	8.307	2,984,925
2022-10-24	11.897	11.897	11.643	11.646	8.357	2,249,501
2022-10-21	11.851	11.851	11.734	11.754	8.435	2,608,876
2022-10-20	11.901	11.901	11.845	11.851	8.504	1,892,635
2022-10-19	11.928	11.928	11.900	11.901	8.540	1,445,583
2022-10-18	11.930	11.934	11.920	11.928	8.559	1,502,723
2022-10-17	11.947	11.947	11.925	11.930	8.561	1,102,834
2022-10-14	11.977	12.000	11.919	11.947	8.573	2,215,239
2022-10-13	11.982	11.996	11.951	11.977	8.595	1,648,316
2022-10-12	11.950	12.014	11.500	11.984	8.600	1,828,400
2022-10-11	12.002	12.010	11.973	11.977	8.595	1,320,548
2022-10-10	12.010	12.025	12.000	12.002	8.613	1,447,393
2022-09-30	12.008	12.032	11.990	12.016	8.623	1,019,714
2022-09-29	12.035	12.035	12.001	12.009	8.618	1,273,046
2022-09-28	12.028	12.065	12.026	12.035	8.636	1,983,645
2022-09-27	12.021	12.057	12.015	12.028	8.631	1,818,436
2022-09-26	12.131	12.131	12.015	12.034	8.636	1,668,545
2022-09-23	12.453	12.479	12.450	12.462	8.705	1,309,444
2022-09-22	12.467	12.468	12.443	12.453	8.699	1,758,034
2022-09-21	12.370	12.472	12.370	12.468	8.710	1,109,770
2022-09-20	12.376	12.380	12.350	12.370	8.641	578,187
2022-09-19	12.405	12.423	12.367	12.376	8.645	1,188,287
2022-09-16	12.474	12.476	12.392	12.405	8.666	1,284,231
2022-09-15	12.477	12.510	12.453	12.474	8.714	1,162,851
2022-09-14	12.448	12.488	12.448	12.477	8.716	1,109,847
2022-09-13	12.477	12.477	12.446	12.476	8.715	2,120,166
2022-09-09	12.450	12.484	12.450	12.477	8.716	1,505,137
2022-09-08	12.435	12.491	12.435	12.475	8.714	1,544,256
2022-09-07	12.455	12.491	12.415	12.475	8.714	1,441,887
2022-09-06	12.447	12.462	12.407	12.455	8.700	708,977
2022-09-05	12.490	12.490	12.451	12.455	8.700	605,302
2022-09-02	12.480	12.505	12.431	12.490	8.725	1,497,971
2022-09-01	12.464	12.524	12.400	12.488	8.724	1,960,960
2022-08-31	12.448	12.508	12.448	12.464	8.707	1,228,615
2022-08-30	12.411	12.486	12.380	12.445	8.694	1,116,982
2022-08-29	12.439	12.439	12.367	12.411	8.670	891,592
2022-08-26	12.472	12.472	12.429	12.439	8.689	909,794
2022-08-25	12.419	12.494	12.399	12.473	8.713	1,185,699
2022-08-24	12.465	12.466	12.388	12.419	8.675	1,262,148
2022-08-23	12.540	12.567	12.452	12.464	8.707	1,181,468
2022-08-22	12.554	12.609	12.526	12.539	8.759	2,132,236
2022-08-19	12.528	12.567	12.513	12.546	8.764	2,190,277
2022-08-18	12.520	12.532	12.500	12.528	8.751	2,112,771
2022-08-17	12.525	12.565	12.450	12.520	8.746	1,690,932
2022-08-16	12.410	12.525	12.388	12.520	8.746	1,590,734
2022-08-15	12.354	12.436	12.350	12.423	8.678	1,437,136
2022-08-12	12.338	12.367	12.334	12.355	8.631	1,112,254
2022-08-11	12.360	12.364	12.338	12.344	8.623	1,187,855
2022-08-10	12.390	12.409	12.359	12.360	8.634	1,931,759
2022-08-09	12.404	12.404	12.383	12.388	8.654	1,138,738
2022-08-08	12.390	12.415	12.390	12.404	8.665	944,266
2022-08-05	12.400	12.420	12.383	12.395	8.659	1,060,978
2022-08-04	12.401	12.425	12.383	12.421	8.677	1,957,006
2022-08-03	12.429	12.431	12.419	12.421	8.677	743,511

← NewerPage 17 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.