GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.800 | 7.874 | 7.761 | 7.769 | 7.395 | 1,106,131 |
| 2026-07-17 | 7.855 | 7.899 | 7.797 | 7.837 | 7.460 | 1,868,378 |
| 2026-07-16 | 7.801 | 7.888 | 7.764 | 7.875 | 7.496 | 1,541,556 |
| 2026-07-15 | 7.862 | 7.900 | 7.756 | 7.815 | 7.439 | 1,176,787 |
| 2026-07-14 | 7.835 | 7.910 | 7.745 | 7.862 | 7.484 | 1,234,572 |
| 2026-07-13 | 7.863 | 7.908 | 7.803 | 7.850 | 7.472 | 1,227,381 |
| 2026-07-10 | 7.849 | 7.886 | 7.811 | 7.865 | 7.486 | 1,294,983 |
| 2026-07-09 | 7.860 | 7.890 | 7.702 | 7.835 | 7.458 | 1,714,385 |
| 2026-07-08 | 7.947 | 7.969 | 7.810 | 7.846 | 7.468 | 1,639,656 |
| 2026-07-07 | 7.955 | 7.955 | 7.881 | 7.917 | 7.536 | 1,214,249 |
| 2026-07-06 | 7.840 | 7.960 | 7.755 | 7.957 | 7.574 | 1,747,725 |
| 2026-07-03 | 7.715 | 7.858 | 7.683 | 7.848 | 7.470 | 1,385,514 |
| 2026-07-02 | 7.787 | 7.847 | 7.733 | 7.753 | 7.380 | 1,248,963 |
| 2026-07-01 | 7.719 | 7.788 | 7.719 | 7.773 | 7.399 | 1,405,259 |
| 2026-06-30 | 7.667 | 7.720 | 7.603 | 7.718 | 7.346 | 1,390,020 |
| 2026-06-29 | 7.702 | 7.737 | 7.608 | 7.668 | 7.299 | 1,343,160 |
| 2026-06-26 | 7.750 | 7.791 | 7.650 | 7.702 | 7.331 | 1,115,444 |
| 2026-06-25 | 7.644 | 7.793 | 7.581 | 7.786 | 7.411 | 1,584,234 |
| 2026-06-24 | 7.771 | 7.778 | 7.601 | 7.645 | 7.277 | 932,478 |
| 2026-06-23 | 7.802 | 7.839 | 7.769 | 7.778 | 7.404 | 1,115,240 |
| 2026-06-22 | 7.859 | 7.895 | 7.800 | 7.810 | 7.434 | 973,929 |
| 2026-06-18 | 7.889 | 7.904 | 7.844 | 7.859 | 7.481 | 912,843 |
| 2026-06-17 | 7.862 | 7.896 | 7.851 | 7.869 | 7.490 | 1,191,144 |
| 2026-06-16 | 7.860 | 7.888 | 7.851 | 7.860 | 7.482 | 888,169 |
| 2026-06-15 | 7.874 | 7.892 | 7.851 | 7.860 | 7.482 | 890,612 |
| 2026-06-12 | 7.895 | 7.895 | 7.853 | 7.874 | 7.495 | 849,782 |
| 2026-06-11 | 7.890 | 7.894 | 7.850 | 7.858 | 7.480 | 456,881 |
| 2026-06-10 | 7.912 | 7.946 | 7.880 | 7.890 | 7.510 | 305,469 |
| 2026-06-09 | 7.955 | 7.977 | 7.920 | 7.937 | 7.555 | 502,064 |
| 2026-06-08 | 7.978 | 7.994 | 7.951 | 7.951 | 7.568 | 919,596 |
| 2026-06-05 | 7.961 | 7.990 | 7.956 | 7.988 | 7.603 | 668,359 |
| 2026-06-04 | 7.986 | 7.998 | 7.955 | 7.961 | 7.578 | 552,598 |
| 2026-06-03 | 7.996 | 8.012 | 7.950 | 7.986 | 7.602 | 953,130 |
| 2026-06-02 | 7.987 | 8.015 | 7.961 | 7.996 | 7.611 | 906,994 |
| 2026-06-01 | 8.000 | 8.010 | 7.963 | 7.989 | 7.604 | 1,122,588 |
| 2026-05-29 | 7.975 | 8.000 | 7.914 | 8.000 | 7.615 | 818,556 |
| 2026-05-28 | 7.977 | 7.988 | 7.962 | 7.975 | 7.591 | 3,351,557 |
| 2026-05-27 | 7.992 | 8.005 | 7.961 | 7.993 | 7.608 | 592,969 |
| 2026-05-26 | 7.991 | 7.999 | 7.955 | 7.992 | 7.607 | 534,853 |
| 2026-05-25 | 7.999 | 8.009 | 7.961 | 7.991 | 7.606 | 681,879 |
| 2026-05-22 | 7.955 | 8.010 | 7.955 | 8.009 | 7.623 | 1,137,094 |
| 2026-05-21 | 7.951 | 7.998 | 7.900 | 7.960 | 7.577 | 1,683,623 |
| 2026-05-20 | 8.037 | 8.039 | 7.940 | 7.951 | 7.568 | 925,734 |
| 2026-05-19 | 8.000 | 8.053 | 7.998 | 8.000 | 7.615 | 2,438,037 |
| 2026-05-18 | 7.893 | 7.893 | 7.849 | 7.851 | 7.473 | 902,551 |
| 2026-05-15 | 7.900 | 7.920 | 7.891 | 7.905 | 7.524 | 663,653 |
| 2026-05-14 | 7.947 | 7.947 | 7.891 | 7.911 | 7.530 | 949,037 |
| 2026-05-13 | 7.964 | 7.972 | 7.939 | 7.947 | 7.564 | 573,452 |
| 2026-05-12 | 7.970 | 7.974 | 7.950 | 7.964 | 7.581 | 427,499 |
| 2026-05-11 | 7.971 | 7.977 | 7.949 | 7.977 | 7.593 | 825,850 |
| 2026-05-08 | 7.945 | 7.979 | 7.929 | 7.971 | 7.587 | 732,028 |
| 2026-05-07 | 7.946 | 7.950 | 7.921 | 7.947 | 7.564 | 805,650 |
| 2026-05-06 | 7.929 | 7.960 | 7.927 | 7.947 | 7.564 | 747,660 |
| 2026-04-30 | 7.951 | 7.951 | 7.921 | 7.926 | 7.544 | 484,914 |
| 2026-04-29 | 7.952 | 7.978 | 7.930 | 7.941 | 7.559 | 765,264 |
| 2026-04-28 | 7.970 | 7.998 | 7.950 | 7.960 | 7.577 | 768,981 |
| 2026-04-27 | 8.004 | 8.004 | 7.962 | 7.975 | 7.591 | 971,161 |
| 2026-04-24 | 7.973 | 8.006 | 7.951 | 7.994 | 7.609 | 860,310 |
| 2026-04-23 | 7.990 | 7.990 | 7.968 | 7.973 | 7.589 | 737,172 |
| 2026-04-22 | 8.008 | 8.008 | 7.967 | 7.990 | 7.605 | 986,209 |
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.