GZGH REITs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.010	8.028	8.000	8.008	7.623	701,453
2026-04-20	8.011	8.035	8.006	8.014	7.628	565,148
2026-04-17	8.035	8.035	8.007	8.011	7.625	495,639
2026-04-16	8.040	8.040	8.000	8.023	7.637	573,298
2026-04-15	8.100	8.104	7.994	8.005	7.620	1,772,202
2026-04-14	8.160	8.160	8.141	8.154	7.609	768,322
2026-04-13	8.173	8.189	8.139	8.150	7.605	1,687,124
2026-04-10	8.151	8.191	8.151	8.173	7.627	628,511
2026-04-09	8.150	8.160	8.145	8.151	7.606	521,507
2026-04-08	8.150	8.168	8.141	8.158	7.613	786,021
2026-04-07	8.148	8.160	8.135	8.160	7.615	839,637
2026-04-03	8.179	8.179	8.141	8.151	7.606	518,824
2026-04-02	8.147	8.169	8.123	8.151	7.606	466,820
2026-04-01	8.144	8.176	8.140	8.147	7.603	722,012
2026-03-31	8.154	8.170	8.132	8.144	7.600	602,696
2026-03-30	8.153	8.155	8.131	8.150	7.605	950,532
2026-03-27	8.155	8.175	8.146	8.157	7.612	568,229
2026-03-26	8.186	8.195	8.148	8.155	7.610	736,521
2026-03-25	8.150	8.191	8.150	8.184	7.637	788,864
2026-03-24	8.136	8.160	8.124	8.136	7.592	4,825,401
2026-03-23	8.186	8.204	8.110	8.140	7.596	2,316,856
2026-03-20	8.125	8.200	8.100	8.186	7.639	1,749,147
2026-03-19	8.123	8.144	8.111	8.131	7.588	759,292
2026-03-18	8.100	8.137	8.100	8.123	7.580	1,581,097
2026-03-17	8.096	8.119	8.092	8.100	7.559	1,438,530
2026-03-16	8.127	8.132	8.088	8.097	7.556	799,612
2026-03-13	8.097	8.130	8.091	8.120	7.577	939,090
2026-03-12	8.090	8.096	8.081	8.093	7.552	1,285,545
2026-03-11	8.100	8.106	8.073	8.094	7.553	1,084,287
2026-03-10	8.105	8.120	8.095	8.100	7.559	1,176,813
2026-03-09	8.121	8.122	8.085	8.099	7.558	1,566,155
2026-03-06	8.120	8.126	8.101	8.122	7.579	721,059
2026-03-05	8.103	8.127	8.082	8.120	7.577	1,867,095
2026-03-04	8.081	8.109	8.060	8.103	7.562	1,999,534
2026-03-03	8.079	8.085	8.061	8.082	7.542	1,934,265
2026-03-02	8.069	8.081	8.026	8.080	7.540	1,528,572
2026-02-27	8.111	8.128	8.067	8.070	7.531	1,288,624
2026-02-26	8.121	8.121	8.108	8.112	7.570	614,325
2026-02-25	8.100	8.120	8.092	8.120	7.577	1,085,754
2026-02-24	8.101	8.135	8.100	8.110	7.568	584,140
2026-02-13	8.105	8.110	8.082	8.108	7.566	527,708
2026-02-12	8.105	8.109	8.073	8.105	7.563	884,505
2026-02-11	8.065	8.113	8.065	8.105	7.563	708,253
2026-02-10	8.062	8.066	8.054	8.065	7.526	957,780
2026-02-09	8.059	8.080	8.059	8.060	7.521	726,420
2026-02-06	8.081	8.081	8.053	8.059	7.521	499,835
2026-02-05	8.072	8.074	8.052	8.068	7.529	1,581,424
2026-02-04	8.050	8.085	8.050	8.077	7.537	1,156,959
2026-02-03	8.021	8.073	8.007	8.054	7.516	1,559,721
2026-02-02	8.106	8.106	8.020	8.021	7.485	963,712
2026-01-30	8.116	8.128	8.101	8.110	7.568	900,477
2026-01-29	8.128	8.128	8.101	8.115	7.573	1,528,509
2026-01-28	8.098	8.110	8.086	8.105	7.563	2,018,926
2026-01-27	8.092	8.114	8.061	8.100	7.559	2,489,519
2026-01-26	8.117	8.117	8.078	8.091	7.550	1,551,889
2026-01-23	8.086	8.127	8.051	8.118	7.576	2,974,837
2026-01-22	8.051	8.126	8.051	8.086	7.546	1,343,680
2026-01-21	8.050	8.060	8.049	8.051	7.513	801,329
2026-01-20	8.050	8.062	8.040	8.050	7.512	1,225,961
2026-01-19	8.056	8.056	8.046	8.050	7.512	1,289,298

← NewerPage 3 of 21 · 1,213 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.