GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.981	14.265	13.981	14.224	9.775	2,270,449
2022-01-28	13.819	13.980	13.819	13.970	9.601	1,142,790
2022-01-27	13.812	13.850	13.785	13.819	9.497	1,417,414
2022-01-26	13.760	13.786	13.680	13.781	9.471	1,724,434
2022-01-25	13.902	13.911	13.683	13.770	9.463	2,384,070
2022-01-24	13.680	14.109	13.680	13.897	9.551	5,185,701
2022-01-21	13.260	13.622	13.260	13.616	9.358	3,936,064
2022-01-20	13.062	13.260	13.058	13.259	9.112	4,783,033
2022-01-19	13.061	13.069	13.056	13.062	8.977	2,103,665
2022-01-18	13.056	13.068	13.045	13.061	8.976	1,668,878
2022-01-17	13.057	13.094	13.046	13.056	8.973	3,542,797
2022-01-14	13.058	13.058	13.030	13.057	8.973	2,689,937
2022-01-13	13.063	13.076	13.048	13.059	8.975	2,341,080
2022-01-12	13.069	13.082	13.060	13.063	8.977	1,732,037
2022-01-11	13.077	13.077	13.060	13.069	8.982	845,923
2022-01-10	13.058	13.087	13.058	13.080	8.989	1,991,594
2022-01-07	13.071	13.087	13.052	13.058	8.974	1,034,949
2022-01-06	13.096	13.096	13.068	13.070	8.982	1,107,867
2022-01-05	13.110	13.110	13.037	13.095	8.999	2,261,427
2022-01-04	13.114	13.145	13.051	13.110	9.010	2,721,629
2021-12-31	13.012	13.114	13.001	13.114	9.013	5,278,339
2021-12-30	13.030	13.030	12.965	13.012	8.942	2,773,039
2021-12-29	13.140	13.160	13.023	13.030	8.955	2,560,756
2021-12-28	13.224	13.230	13.133	13.140	9.030	2,808,811
2021-12-27	13.097	13.251	13.096	13.230	9.092	5,290,802
2021-12-24	12.998	13.130	12.968	13.096	9.000	3,116,111
2021-12-23	13.610	13.634	13.000	13.500	8.916	4,978,248
2021-12-22	13.549	13.649	13.549	13.610	8.988	2,327,409
2021-12-21	13.411	13.600	13.411	13.545	8.945	2,117,504
2021-12-20	13.379	13.414	13.349	13.388	8.842	1,027,505
2021-12-17	13.342	13.482	13.310	13.379	8.836	1,146,897
2021-12-16	13.485	13.535	13.334	13.343	8.812	2,090,068
2021-12-15	13.505	13.630	13.375	13.482	8.904	2,893,184
2021-12-14	13.369	13.750	13.369	13.503	8.918	7,037,548
2021-12-13	13.167	13.372	13.167	13.360	8.823	6,185,625
2021-12-10	13.060	13.169	13.043	13.165	8.694	4,357,881
2021-12-09	13.028	13.070	13.026	13.070	8.632	3,638,703
2021-12-08	13.020	13.030	13.015	13.028	8.604	1,417,135
2021-12-07	13.030	13.036	13.013	13.023	8.601	1,397,491
2021-12-06	13.035	13.044	13.019	13.028	8.604	2,292,563
2021-12-03	13.003	13.039	13.003	13.030	8.605	1,460,466
2021-12-02	12.983	13.003	12.981	13.001	8.586	1,264,093
2021-12-01	12.963	12.988	12.960	12.983	8.574	1,135,917
2021-11-30	12.960	12.971	12.954	12.963	8.561	1,229,687
2021-11-29	12.973	12.973	12.950	12.953	8.554	1,867,298
2021-11-26	12.971	12.977	12.960	12.975	8.569	1,239,283
2021-11-25	12.971	12.989	12.961	12.972	8.567	1,515,109
2021-11-24	12.947	13.000	12.947	12.975	8.569	958,182
2021-11-23	12.968	12.982	12.945	12.946	8.550	1,857,725
2021-11-22	12.994	13.006	12.962	12.969	8.565	1,928,670
2021-11-19	13.005	13.023	12.990	12.993	8.581	1,070,649
2021-11-18	13.018	13.018	12.984	13.005	8.589	1,427,484
2021-11-17	13.000	13.037	12.980	13.018	8.597	2,507,553
2021-11-16	13.020	13.031	12.995	13.004	8.588	1,284,369
2021-11-15	12.980	13.029	12.980	13.017	8.597	4,104,011
2021-11-12	12.952	13.005	12.944	12.980	8.572	1,987,713
2021-11-11	12.937	12.956	12.929	12.953	8.554	2,520,030
2021-11-10	12.926	12.944	12.921	12.929	8.538	4,746,090
2021-11-09	12.924	12.944	12.920	12.926	8.536	2,767,957
2021-11-08	12.930	12.943	12.910	12.924	8.535	4,954,686

← NewerPage 20 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.