GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.501	12.556	12.501	12.509	8.738	1,576,219
2022-05-06	12.610	12.629	12.565	12.593	8.797	1,079,614
2022-05-05	12.686	12.690	12.633	12.646	8.834	1,184,967
2022-04-29	12.661	12.715	12.661	12.686	8.862	817,350
2022-04-28	12.768	12.796	12.609	12.661	8.844	1,655,978
2022-04-27	12.971	12.971	12.790	12.798	8.940	1,763,656
2022-04-26	12.971	13.027	12.969	13.003	8.936	1,488,817
2022-04-25	12.992	12.992	12.930	12.971	8.914	816,756
2022-04-22	13.000	13.010	12.986	12.992	8.929	2,381,128
2022-04-21	13.008	13.008	12.973	12.992	8.929	1,659,065
2022-04-20	12.995	13.019	12.992	13.008	8.940	2,031,630
2022-04-19	12.998	13.000	12.991	12.995	8.931	1,744,241
2022-04-18	12.997	13.006	12.992	12.998	8.933	2,482,538
2022-04-15	12.999	13.006	12.985	12.996	8.931	2,400,324
2022-04-14	13.003	13.020	12.998	13.000	8.934	1,372,672
2022-04-13	13.006	13.020	12.997	13.002	8.936	1,419,682
2022-04-12	13.000	13.029	13.000	13.006	8.938	1,916,640
2022-04-11	13.009	13.009	12.980	12.997	8.932	1,121,440
2022-04-08	12.991	13.043	12.985	13.009	8.940	2,037,908
2022-04-07	13.004	13.004	12.979	12.991	8.928	799,175
2022-04-06	13.019	13.024	13.001	13.005	8.938	1,646,769
2022-04-01	12.978	13.040	12.958	13.019	8.947	1,500,631
2022-03-31	12.956	12.999	12.956	12.978	8.919	1,051,119
2022-03-30	13.010	13.030	12.988	13.000	8.934	1,248,575
2022-03-29	13.010	13.037	12.989	12.997	8.932	1,261,260
2022-03-28	13.077	13.078	12.955	13.010	8.941	1,234,589
2022-03-25	13.135	13.135	13.080	13.081	8.990	1,056,604
2022-03-24	13.190	13.223	13.063	13.138	9.029	1,456,891
2022-03-23	13.233	13.234	13.169	13.191	9.065	2,164,898
2022-03-22	13.097	13.262	13.071	13.234	9.095	1,430,397
2022-03-21	13.120	13.121	13.060	13.112	9.011	1,822,155
2022-03-18	13.088	13.103	13.054	13.092	8.997	820,219
2022-03-17	13.040	13.220	12.965	13.088	8.995	1,756,426
2022-03-16	12.800	13.017	12.668	13.010	8.941	1,955,686
2022-03-15	13.020	13.020	12.790	12.799	8.796	1,976,902
2022-03-14	13.050	13.050	13.019	13.021	8.949	993,998
2022-03-11	13.074	13.074	13.023	13.050	8.969	1,236,145
2022-03-10	13.052	13.179	13.052	13.075	8.986	1,848,721
2022-03-09	13.067	13.122	13.020	13.049	8.968	1,648,066
2022-03-08	13.098	13.142	13.042	13.067	8.980	2,125,338
2022-03-07	13.193	13.193	13.068	13.100	9.003	2,020,313
2022-03-04	13.263	13.292	13.160	13.199	9.071	1,175,261
2022-03-03	13.205	13.315	13.158	13.213	9.081	2,746,741
2022-03-02	13.122	13.263	13.036	13.200	9.072	2,227,115
2022-03-01	13.225	13.284	13.089	13.125	9.020	3,024,498
2022-02-28	13.285	13.299	13.220	13.254	9.109	1,043,185
2022-02-25	13.318	13.480	13.300	13.313	9.149	1,890,746
2022-02-24	13.428	13.428	13.299	13.319	9.153	1,740,341
2022-02-23	13.553	13.553	13.368	13.444	9.239	2,558,835
2022-02-22	13.794	13.794	13.550	13.553	9.314	1,390,861
2022-02-21	13.825	13.865	13.756	13.795	9.481	867,613
2022-02-18	13.636	13.845	13.466	13.825	9.501	3,081,673
2022-02-17	13.842	13.851	13.644	13.645	9.377	2,075,018
2022-02-16	14.008	14.008	13.750	13.852	9.520	3,179,070
2022-02-15	14.109	14.220	13.927	14.010	9.628	2,550,546
2022-02-14	14.044	14.044	14.044	14.044	9.652	0
2022-02-11	14.001	14.090	13.980	14.044	9.652	1,686,622
2022-02-10	13.982	14.097	13.819	14.009	9.628	2,481,475
2022-02-09	14.305	14.305	13.900	13.983	9.610	2,881,605
2022-02-08	14.228	14.484	14.228	14.305	9.831	2,929,124

← NewerPage 19 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.