GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.516	12.516	12.413	12.459	8.703	1,015,959
2022-08-01	12.450	12.520	12.439	12.516	8.743	695,547
2022-07-29	12.488	12.501	12.474	12.500	8.732	613,058
2022-07-28	12.469	12.489	12.451	12.488	8.724	425,962
2022-07-27	12.466	12.504	12.457	12.469	8.710	472,996
2022-07-26	12.480	12.480	12.450	12.465	8.707	1,245,032
2022-07-25	12.472	12.497	12.434	12.480	8.718	1,552,201
2022-07-22	12.469	12.485	12.404	12.472	8.712	1,607,090
2022-07-21	12.467	12.474	12.422	12.469	8.710	967,330
2022-07-20	12.528	12.539	12.486	12.491	8.726	969,719
2022-07-19	12.540	12.552	12.502	12.547	8.765	592,725
2022-07-18	12.552	12.552	12.521	12.540	8.760	874,005
2022-07-15	12.589	12.589	12.538	12.550	8.767	661,765
2022-07-14	12.510	12.601	12.433	12.589	8.794	1,291,925
2022-07-13	12.570	12.645	12.503	12.521	8.747	1,712,863
2022-07-12	12.506	12.580	12.499	12.571	8.782	2,493,584
2022-07-11	12.540	12.580	12.482	12.506	8.736	1,231,183
2022-07-08	12.495	12.587	12.492	12.538	8.758	1,423,363
2022-07-07	12.425	12.495	12.381	12.492	8.726	1,199,943
2022-07-06	12.409	12.427	12.325	12.425	8.680	1,665,567
2022-07-05	12.531	12.531	12.385	12.412	8.670	2,295,995
2022-07-04	12.391	12.532	12.391	12.531	8.754	2,196,522
2022-07-01	12.330	12.398	12.302	12.391	8.656	1,513,343
2022-06-30	12.147	12.337	12.146	12.313	8.601	3,612,671
2022-06-29	12.148	12.150	12.139	12.147	8.485	2,609,919
2022-06-28	12.134	12.154	12.122	12.153	8.490	3,593,231
2022-06-27	12.108	12.140	12.108	12.134	8.476	1,770,531
2022-06-24	12.051	12.100	12.038	12.100	8.453	1,146,261
2022-06-23	12.025	12.057	12.001	12.051	8.418	1,185,003
2022-06-22	12.021	12.025	12.000	12.025	8.400	1,005,544
2022-06-21	12.011	12.098	12.002	12.022	8.398	1,118,585
2022-06-20	12.090	12.091	11.989	12.011	8.390	1,184,922
2022-06-17	12.131	12.139	12.071	12.091	8.446	1,144,384
2022-06-16	12.125	12.149	12.107	12.130	8.473	934,598
2022-06-15	12.133	12.142	12.098	12.125	8.470	1,280,708
2022-06-14	12.163	12.163	12.075	12.133	8.476	833,315
2022-06-13	12.248	12.248	12.109	12.163	8.497	1,151,434
2022-06-10	12.240	12.266	12.230	12.252	8.559	1,036,692
2022-06-09	12.239	12.271	12.222	12.240	8.550	992,652
2022-06-08	12.299	12.303	12.217	12.239	8.550	1,018,375
2022-06-07	12.290	12.305	12.265	12.299	8.592	2,451,425
2022-06-06	12.000	12.323	11.973	12.293	8.587	3,671,273
2022-06-02	12.204	12.205	11.982	12.000	8.383	4,785,740
2022-06-01	12.320	12.320	12.183	12.204	8.525	2,915,822
2022-05-31	12.408	12.408	12.280	12.320	8.606	2,227,484
2022-05-30	12.457	12.469	12.408	12.408	8.668	997,465
2022-05-27	12.490	12.492	12.445	12.457	8.702	1,422,533
2022-05-26	12.502	12.525	12.478	12.493	8.727	830,848
2022-05-25	12.517	12.517	12.500	12.500	8.732	735,697
2022-05-24	12.542	12.542	12.515	12.517	8.744	815,941
2022-05-23	12.460	12.580	12.460	12.551	8.768	973,708
2022-05-20	12.578	12.599	12.570	12.591	8.795	681,843
2022-05-19	12.620	12.620	12.579	12.579	8.787	725,356
2022-05-18	12.634	12.634	12.618	12.620	8.816	551,802
2022-05-17	12.646	12.684	12.622	12.634	8.826	916,299
2022-05-16	12.599	12.648	12.599	12.644	8.833	848,105
2022-05-13	12.540	12.600	12.540	12.597	8.800	790,823
2022-05-12	12.488	12.555	12.488	12.538	8.758	924,055
2022-05-11	12.488	12.530	12.485	12.488	8.724	1,959,531
2022-05-10	12.509	12.529	12.487	12.489	8.724	1,577,288

← NewerPage 18 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.