GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.672 | 8.699 | 8.672 | 8.682 | 7.884 | 956,451 |
| 2025-10-21 | 8.730 | 8.764 | 8.671 | 8.672 | 7.875 | 1,370,793 |
| 2025-10-20 | 8.762 | 8.800 | 8.720 | 8.730 | 7.927 | 884,428 |
| 2025-10-17 | 8.772 | 8.799 | 8.761 | 8.761 | 7.956 | 502,421 |
| 2025-10-16 | 8.798 | 8.810 | 8.770 | 8.772 | 7.966 | 859,285 |
| 2025-10-15 | 8.811 | 8.822 | 8.784 | 8.798 | 7.989 | 573,164 |
| 2025-10-14 | 8.817 | 8.847 | 8.800 | 8.811 | 8.001 | 455,184 |
| 2025-10-13 | 8.830 | 8.835 | 8.815 | 8.822 | 8.011 | 770,110 |
| 2025-10-10 | 8.846 | 8.849 | 8.830 | 8.833 | 8.021 | 661,165 |
| 2025-10-09 | 8.846 | 8.869 | 8.836 | 8.839 | 8.026 | 708,087 |
| 2025-09-30 | 8.848 | 8.889 | 8.830 | 8.846 | 8.033 | 1,013,724 |
| 2025-09-29 | 8.845 | 8.860 | 8.845 | 8.848 | 8.035 | 723,218 |
| 2025-09-26 | 8.832 | 8.850 | 8.830 | 8.839 | 8.026 | 746,760 |
| 2025-09-25 | 8.863 | 8.884 | 8.826 | 8.830 | 8.018 | 884,928 |
| 2025-09-24 | 8.865 | 8.889 | 8.864 | 8.865 | 8.050 | 723,211 |
| 2025-09-23 | 8.850 | 8.884 | 8.842 | 8.865 | 8.050 | 823,712 |
| 2025-09-22 | 8.919 | 8.937 | 8.845 | 8.850 | 8.036 | 991,342 |
| 2025-09-19 | 9.000 | 9.018 | 8.915 | 8.920 | 8.100 | 1,312,180 |
| 2025-09-18 | 9.027 | 9.041 | 8.995 | 8.998 | 8.171 | 817,900 |
| 2025-09-17 | 9.025 | 9.041 | 9.007 | 9.023 | 8.194 | 771,985 |
| 2025-09-16 | 9.035 | 9.035 | 9.015 | 9.025 | 8.195 | 487,137 |
| 2025-09-15 | 9.014 | 9.040 | 9.001 | 9.035 | 8.204 | 466,683 |
| 2025-09-12 | 9.050 | 9.050 | 9.012 | 9.015 | 8.186 | 597,209 |
| 2025-09-11 | 9.048 | 9.073 | 9.040 | 9.052 | 8.220 | 592,111 |
| 2025-09-10 | 9.090 | 9.090 | 9.049 | 9.050 | 8.218 | 659,065 |
| 2025-09-09 | 9.059 | 9.090 | 9.048 | 9.050 | 8.218 | 780,217 |
| 2025-09-08 | 9.069 | 9.069 | 9.054 | 9.059 | 8.226 | 526,297 |
| 2025-09-05 | 9.060 | 9.110 | 9.051 | 9.071 | 8.237 | 815,041 |
| 2025-09-04 | 9.059 | 9.100 | 9.042 | 9.060 | 8.227 | 1,080,996 |
| 2025-09-03 | 9.096 | 9.096 | 9.006 | 9.042 | 8.211 | 1,139,314 |
| 2025-09-02 | 9.372 | 9.411 | 9.313 | 9.396 | 8.214 | 1,824,955 |
| 2025-09-01 | 9.404 | 9.419 | 9.367 | 9.372 | 8.193 | 1,424,655 |
| 2025-08-29 | 9.380 | 9.429 | 9.324 | 9.407 | 8.224 | 2,392,228 |
| 2025-08-28 | 9.310 | 9.328 | 9.286 | 9.315 | 8.144 | 1,022,420 |
| 2025-08-27 | 9.278 | 9.314 | 9.276 | 9.310 | 8.139 | 907,738 |
| 2025-08-26 | 9.231 | 9.290 | 9.203 | 9.276 | 8.109 | 771,954 |
| 2025-08-25 | 9.201 | 9.240 | 9.196 | 9.232 | 8.071 | 905,043 |
| 2025-08-22 | 9.200 | 9.236 | 9.200 | 9.228 | 8.068 | 806,425 |
| 2025-08-21 | 9.200 | 9.212 | 9.199 | 9.205 | 8.047 | 565,468 |
| 2025-08-20 | 9.172 | 9.210 | 9.153 | 9.199 | 8.042 | 912,310 |
| 2025-08-19 | 9.187 | 9.187 | 9.170 | 9.172 | 8.019 | 1,012,428 |
| 2025-08-18 | 9.259 | 9.259 | 9.187 | 9.187 | 8.032 | 1,397,866 |
| 2025-08-15 | 9.303 | 9.303 | 9.241 | 9.260 | 8.096 | 906,072 |
| 2025-08-14 | 9.300 | 9.304 | 9.285 | 9.303 | 8.133 | 681,061 |
| 2025-08-13 | 9.305 | 9.310 | 9.286 | 9.304 | 8.134 | 1,073,790 |
| 2025-08-12 | 9.290 | 9.300 | 9.270 | 9.297 | 8.128 | 1,012,703 |
| 2025-08-11 | 9.292 | 9.292 | 9.252 | 9.280 | 8.113 | 906,736 |
| 2025-08-08 | 9.239 | 9.276 | 9.198 | 9.276 | 8.109 | 1,572,956 |
| 2025-08-07 | 9.263 | 9.299 | 9.194 | 9.242 | 8.080 | 3,606,193 |
| 2025-08-06 | 9.290 | 9.320 | 9.255 | 9.264 | 8.099 | 2,621,396 |
| 2025-08-05 | 9.330 | 9.350 | 9.271 | 9.277 | 8.110 | 1,051,447 |
| 2025-08-04 | 9.366 | 9.387 | 9.319 | 9.339 | 8.165 | 1,660,421 |
| 2025-08-01 | 9.387 | 9.398 | 9.366 | 9.369 | 8.191 | 1,678,656 |
| 2025-07-31 | 9.373 | 9.409 | 9.370 | 9.387 | 8.207 | 1,571,593 |
| 2025-07-30 | 9.397 | 9.405 | 9.371 | 9.373 | 8.194 | 977,014 |
| 2025-07-29 | 9.427 | 9.445 | 9.392 | 9.398 | 8.216 | 940,654 |
| 2025-07-28 | 9.424 | 9.445 | 9.420 | 9.427 | 8.242 | 926,798 |
| 2025-07-25 | 9.420 | 9.438 | 9.390 | 9.424 | 8.239 | 713,392 |
| 2025-07-24 | 9.390 | 9.426 | 9.383 | 9.422 | 8.237 | 605,013 |
| 2025-07-23 | 9.418 | 9.418 | 9.381 | 9.390 | 8.209 | 846,075 |
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.