GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.530 | 9.554 | 9.398 | 9.418 | 8.234 | 1,708,192 |
| 2025-07-21 | 9.620 | 9.620 | 9.525 | 9.529 | 8.331 | 1,046,986 |
| 2025-07-18 | 9.602 | 9.639 | 9.602 | 9.625 | 8.415 | 722,228 |
| 2025-07-17 | 9.609 | 9.612 | 9.599 | 9.600 | 8.393 | 858,092 |
| 2025-07-16 | 9.563 | 9.609 | 9.550 | 9.608 | 8.400 | 821,689 |
| 2025-07-15 | 9.551 | 9.570 | 9.518 | 9.564 | 8.361 | 654,091 |
| 2025-07-14 | 9.517 | 9.557 | 9.506 | 9.555 | 8.353 | 873,124 |
| 2025-07-11 | 9.610 | 9.610 | 9.513 | 9.517 | 8.320 | 1,846,640 |
| 2025-07-10 | 9.597 | 9.610 | 9.578 | 9.596 | 8.389 | 792,167 |
| 2025-07-09 | 9.598 | 9.633 | 9.570 | 9.584 | 8.379 | 1,343,494 |
| 2025-07-08 | 9.639 | 9.640 | 9.587 | 9.626 | 8.415 | 1,530,846 |
| 2025-07-07 | 9.704 | 9.704 | 9.636 | 9.637 | 8.425 | 1,047,188 |
| 2025-07-04 | 9.692 | 9.699 | 9.648 | 9.699 | 8.479 | 1,521,458 |
| 2025-07-03 | 9.710 | 9.736 | 9.657 | 9.671 | 8.455 | 1,485,901 |
| 2025-07-02 | 9.603 | 9.725 | 9.602 | 9.710 | 8.489 | 1,202,748 |
| 2025-07-01 | 9.601 | 9.650 | 9.582 | 9.629 | 8.418 | 824,513 |
| 2025-06-30 | 9.659 | 9.660 | 9.600 | 9.601 | 8.394 | 774,948 |
| 2025-06-27 | 9.613 | 9.670 | 9.613 | 9.669 | 8.453 | 887,368 |
| 2025-06-26 | 9.622 | 9.622 | 9.590 | 9.615 | 8.406 | 988,133 |
| 2025-06-25 | 9.660 | 9.660 | 9.611 | 9.622 | 8.412 | 1,124,717 |
| 2025-06-24 | 9.730 | 9.730 | 9.636 | 9.660 | 8.445 | 1,227,072 |
| 2025-06-23 | 9.743 | 9.743 | 9.686 | 9.731 | 8.507 | 1,296,095 |
| 2025-06-20 | 9.830 | 9.830 | 9.721 | 9.743 | 8.518 | 1,572,572 |
| 2025-06-19 | 9.836 | 9.871 | 9.820 | 9.831 | 8.595 | 1,810,552 |
| 2025-06-18 | 9.890 | 9.892 | 9.808 | 9.875 | 8.633 | 2,083,884 |
| 2025-06-17 | 9.881 | 9.927 | 9.866 | 9.890 | 8.646 | 2,159,528 |
| 2025-06-16 | 9.917 | 9.938 | 9.849 | 9.921 | 8.673 | 1,297,654 |
| 2025-06-13 | 9.859 | 9.918 | 9.812 | 9.918 | 8.671 | 2,411,746 |
| 2025-06-12 | 9.813 | 9.893 | 9.796 | 9.881 | 8.638 | 1,239,772 |
| 2025-06-11 | 9.760 | 9.849 | 9.752 | 9.815 | 8.581 | 1,033,136 |
| 2025-06-10 | 9.673 | 9.803 | 9.646 | 9.800 | 8.568 | 1,400,557 |
| 2025-06-09 | 9.740 | 9.777 | 9.650 | 9.706 | 8.485 | 1,436,539 |
| 2025-06-06 | 9.712 | 9.942 | 9.708 | 9.778 | 8.548 | 2,389,199 |
| 2025-06-05 | 9.607 | 9.757 | 9.586 | 9.747 | 8.521 | 1,592,257 |
| 2025-06-04 | 9.483 | 9.609 | 9.483 | 9.607 | 8.399 | 1,563,585 |
| 2025-06-03 | 9.418 | 9.485 | 9.386 | 9.483 | 8.290 | 1,160,033 |
| 2025-05-30 | 9.396 | 9.418 | 9.391 | 9.418 | 8.234 | 767,969 |
| 2025-05-29 | 9.338 | 9.400 | 9.331 | 9.397 | 8.215 | 590,941 |
| 2025-05-28 | 9.381 | 9.381 | 9.349 | 9.360 | 8.183 | 860,109 |
| 2025-05-27 | 9.382 | 9.418 | 9.382 | 9.390 | 8.209 | 974,669 |
| 2025-05-26 | 9.405 | 9.430 | 9.381 | 9.389 | 8.208 | 747,332 |
| 2025-05-23 | 9.402 | 9.412 | 9.365 | 9.395 | 8.214 | 1,527,396 |
| 2025-05-22 | 9.400 | 9.410 | 9.390 | 9.402 | 8.220 | 2,094,488 |
| 2025-05-21 | 9.344 | 9.404 | 9.336 | 9.402 | 8.220 | 1,856,560 |
| 2025-05-20 | 9.309 | 9.360 | 9.307 | 9.344 | 8.169 | 852,933 |
| 2025-05-19 | 9.338 | 9.338 | 9.307 | 9.319 | 8.147 | 676,296 |
| 2025-05-16 | 9.355 | 9.363 | 9.335 | 9.335 | 8.161 | 1,099,781 |
| 2025-05-15 | 9.350 | 9.388 | 9.318 | 9.375 | 8.196 | 1,012,974 |
| 2025-05-14 | 9.301 | 9.350 | 9.285 | 9.350 | 8.174 | 939,327 |
| 2025-05-13 | 9.272 | 9.322 | 9.272 | 9.301 | 8.131 | 777,088 |
| 2025-05-12 | 9.264 | 9.293 | 9.256 | 9.288 | 8.120 | 841,897 |
| 2025-05-09 | 9.278 | 9.280 | 9.256 | 9.264 | 8.099 | 680,929 |
| 2025-05-08 | 9.280 | 9.288 | 9.261 | 9.280 | 8.113 | 863,471 |
| 2025-05-07 | 9.238 | 9.293 | 9.213 | 9.280 | 8.113 | 1,365,687 |
| 2025-05-06 | 9.193 | 9.238 | 9.192 | 9.238 | 8.076 | 631,230 |
| 2025-04-30 | 9.150 | 9.224 | 9.150 | 9.221 | 8.061 | 634,522 |
| 2025-04-29 | 9.220 | 9.234 | 9.181 | 9.221 | 8.061 | 648,893 |
| 2025-04-28 | 9.204 | 9.225 | 9.190 | 9.203 | 8.046 | 953,856 |
| 2025-04-25 | 9.245 | 9.249 | 9.205 | 9.207 | 8.049 | 890,393 |
| 2025-04-24 | 9.205 | 9.249 | 9.186 | 9.240 | 8.078 | 1,625,553 |
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.