GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.050 | 8.057 | 8.048 | 8.055 | 7.517 | 1,164,012 |
| 2026-01-15 | 8.053 | 8.062 | 8.043 | 8.049 | 7.511 | 1,201,587 |
| 2026-01-14 | 8.051 | 8.056 | 8.042 | 8.051 | 7.513 | 585,015 |
| 2026-01-13 | 8.049 | 8.056 | 8.045 | 8.051 | 7.513 | 2,131,183 |
| 2026-01-12 | 8.052 | 8.055 | 8.002 | 8.051 | 7.513 | 1,073,109 |
| 2026-01-09 | 8.062 | 8.089 | 8.048 | 8.053 | 7.515 | 1,053,752 |
| 2026-01-08 | 8.049 | 8.065 | 8.045 | 8.061 | 7.522 | 1,709,364 |
| 2026-01-07 | 8.047 | 8.066 | 8.025 | 8.050 | 7.512 | 1,506,332 |
| 2026-01-06 | 8.072 | 8.087 | 8.030 | 8.047 | 7.509 | 1,076,699 |
| 2026-01-05 | 8.029 | 8.078 | 8.029 | 8.071 | 7.532 | 595,022 |
| 2025-12-31 | 8.030 | 8.030 | 7.985 | 8.026 | 7.490 | 503,942 |
| 2025-12-30 | 8.005 | 8.033 | 7.970 | 8.030 | 7.493 | 919,690 |
| 2025-12-29 | 8.070 | 8.070 | 7.982 | 8.008 | 7.473 | 828,085 |
| 2025-12-26 | 8.140 | 8.167 | 8.051 | 8.070 | 7.531 | 1,142,629 |
| 2025-12-25 | 8.040 | 8.154 | 7.997 | 8.140 | 7.596 | 1,413,698 |
| 2025-12-24 | 8.070 | 8.070 | 7.896 | 8.030 | 7.493 | 2,141,142 |
| 2025-12-23 | 8.278 | 8.278 | 8.171 | 8.175 | 7.423 | 1,136,676 |
| 2025-12-22 | 8.245 | 8.291 | 8.220 | 8.231 | 7.474 | 955,399 |
| 2025-12-19 | 8.368 | 8.420 | 8.222 | 8.230 | 7.473 | 1,528,332 |
| 2025-12-18 | 8.437 | 8.438 | 8.365 | 8.368 | 7.599 | 1,109,216 |
| 2025-12-17 | 8.475 | 8.524 | 8.410 | 8.437 | 7.661 | 991,159 |
| 2025-12-16 | 8.598 | 8.598 | 8.412 | 8.472 | 7.693 | 995,548 |
| 2025-12-15 | 8.680 | 8.698 | 8.591 | 8.599 | 7.808 | 434,148 |
| 2025-12-12 | 8.695 | 8.700 | 8.680 | 8.691 | 7.892 | 1,103,312 |
| 2025-12-11 | 8.694 | 8.710 | 8.685 | 8.695 | 7.896 | 566,504 |
| 2025-12-10 | 8.680 | 8.728 | 8.671 | 8.694 | 7.895 | 424,985 |
| 2025-12-09 | 8.745 | 8.753 | 8.690 | 8.695 | 7.896 | 542,550 |
| 2025-12-08 | 8.768 | 8.784 | 8.738 | 8.745 | 7.941 | 798,801 |
| 2025-12-05 | 8.767 | 8.788 | 8.760 | 8.769 | 7.963 | 669,070 |
| 2025-12-04 | 8.771 | 8.812 | 8.761 | 8.767 | 7.961 | 423,541 |
| 2025-12-03 | 8.769 | 8.806 | 8.762 | 8.771 | 7.965 | 231,673 |
| 2025-12-02 | 8.806 | 8.807 | 8.763 | 8.769 | 7.963 | 650,108 |
| 2025-12-01 | 8.826 | 8.838 | 8.802 | 8.807 | 7.997 | 639,064 |
| 2025-11-28 | 8.820 | 8.842 | 8.803 | 8.828 | 8.016 | 807,799 |
| 2025-11-27 | 8.811 | 8.834 | 8.801 | 8.820 | 8.009 | 839,206 |
| 2025-11-26 | 8.799 | 8.845 | 8.798 | 8.830 | 8.018 | 815,279 |
| 2025-11-25 | 8.849 | 8.849 | 8.750 | 8.810 | 8.000 | 1,098,175 |
| 2025-11-24 | 8.915 | 8.950 | 8.806 | 8.814 | 8.004 | 922,596 |
| 2025-11-21 | 8.974 | 8.979 | 8.902 | 8.915 | 8.095 | 938,338 |
| 2025-11-20 | 8.990 | 8.990 | 8.925 | 8.950 | 8.127 | 854,949 |
| 2025-11-19 | 8.890 | 8.990 | 8.880 | 8.990 | 8.164 | 1,247,745 |
| 2025-11-18 | 8.866 | 8.890 | 8.850 | 8.890 | 8.073 | 919,574 |
| 2025-11-17 | 8.871 | 8.871 | 8.833 | 8.862 | 8.047 | 760,554 |
| 2025-11-14 | 8.841 | 8.872 | 8.815 | 8.870 | 8.055 | 328,864 |
| 2025-11-13 | 8.823 | 8.847 | 8.807 | 8.833 | 8.021 | 488,893 |
| 2025-11-12 | 8.835 | 8.856 | 8.808 | 8.823 | 8.012 | 684,821 |
| 2025-11-11 | 8.847 | 8.850 | 8.823 | 8.835 | 8.023 | 775,555 |
| 2025-11-10 | 8.848 | 8.868 | 8.838 | 8.841 | 8.028 | 891,027 |
| 2025-11-07 | 8.819 | 8.858 | 8.818 | 8.848 | 8.035 | 1,100,970 |
| 2025-11-06 | 8.837 | 8.859 | 8.818 | 8.849 | 8.036 | 808,178 |
| 2025-11-05 | 8.811 | 8.849 | 8.800 | 8.837 | 8.025 | 739,592 |
| 2025-11-04 | 8.810 | 8.846 | 8.786 | 8.811 | 8.001 | 698,737 |
| 2025-11-03 | 8.803 | 8.850 | 8.789 | 8.811 | 8.001 | 815,453 |
| 2025-10-31 | 8.860 | 8.860 | 8.798 | 8.809 | 7.999 | 436,030 |
| 2025-10-30 | 8.808 | 8.850 | 8.800 | 8.850 | 8.036 | 917,603 |
| 2025-10-29 | 8.784 | 8.809 | 8.767 | 8.800 | 7.991 | 832,909 |
| 2025-10-28 | 8.742 | 8.803 | 8.735 | 8.778 | 7.971 | 1,510,341 |
| 2025-10-27 | 8.797 | 8.825 | 8.704 | 8.742 | 7.938 | 695,838 |
| 2025-10-24 | 8.690 | 8.823 | 8.690 | 8.797 | 7.988 | 857,776 |
| 2025-10-23 | 8.682 | 8.760 | 8.681 | 8.690 | 7.891 | 1,063,956 |
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.