GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.208 | 9.208 | 9.163 | 9.206 | 8.048 | 951,985 |
| 2025-04-22 | 9.152 | 9.207 | 9.110 | 9.205 | 8.047 | 1,043,996 |
| 2025-04-21 | 9.194 | 9.194 | 9.116 | 9.156 | 8.005 | 1,137,259 |
| 2025-04-18 | 9.205 | 9.205 | 9.176 | 9.189 | 8.033 | 1,049,454 |
| 2025-04-17 | 9.195 | 9.221 | 9.178 | 9.220 | 8.061 | 951,500 |
| 2025-04-16 | 9.174 | 9.198 | 9.164 | 9.189 | 8.033 | 761,369 |
| 2025-04-15 | 9.168 | 9.187 | 9.156 | 9.177 | 8.023 | 756,897 |
| 2025-04-14 | 9.178 | 9.209 | 9.156 | 9.164 | 8.012 | 954,803 |
| 2025-04-11 | 9.120 | 9.198 | 9.120 | 9.176 | 8.022 | 700,582 |
| 2025-04-10 | 9.147 | 9.154 | 9.113 | 9.119 | 7.972 | 1,801,616 |
| 2025-04-09 | 9.145 | 9.178 | 9.101 | 9.150 | 7.999 | 1,252,351 |
| 2025-04-08 | 9.151 | 9.226 | 9.086 | 9.148 | 7.998 | 1,345,386 |
| 2025-04-07 | 9.336 | 9.336 | 9.149 | 9.149 | 7.998 | 1,693,475 |
| 2025-04-03 | 9.369 | 9.369 | 9.332 | 9.338 | 8.164 | 849,247 |
| 2025-04-02 | 9.451 | 9.451 | 9.363 | 9.369 | 8.191 | 1,382,564 |
| 2025-04-01 | 9.466 | 9.564 | 9.410 | 9.562 | 8.223 | 2,219,056 |
| 2025-03-31 | 9.505 | 9.564 | 9.461 | 9.466 | 8.141 | 1,465,896 |
| 2025-03-28 | 9.430 | 9.526 | 9.430 | 9.500 | 8.170 | 1,377,396 |
| 2025-03-27 | 9.382 | 9.454 | 9.382 | 9.430 | 8.110 | 1,141,879 |
| 2025-03-26 | 9.400 | 9.413 | 9.393 | 9.400 | 8.084 | 1,117,788 |
| 2025-03-25 | 9.365 | 9.413 | 9.365 | 9.400 | 8.084 | 1,085,408 |
| 2025-03-24 | 9.424 | 9.424 | 9.357 | 9.370 | 8.058 | 1,195,296 |
| 2025-03-21 | 9.450 | 9.488 | 9.421 | 9.434 | 8.113 | 973,224 |
| 2025-03-20 | 9.460 | 9.525 | 9.440 | 9.450 | 8.127 | 1,391,398 |
| 2025-03-19 | 9.450 | 9.459 | 9.403 | 9.456 | 8.132 | 900,064 |
| 2025-03-18 | 9.376 | 9.457 | 9.375 | 9.441 | 8.119 | 1,421,238 |
| 2025-03-17 | 9.371 | 9.404 | 9.358 | 9.384 | 8.070 | 869,010 |
| 2025-03-14 | 9.357 | 9.383 | 9.315 | 9.371 | 8.059 | 1,169,288 |
| 2025-03-13 | 9.338 | 9.371 | 9.327 | 9.357 | 8.047 | 834,125 |
| 2025-03-12 | 9.373 | 9.373 | 9.322 | 9.341 | 8.033 | 962,465 |
| 2025-03-11 | 9.395 | 9.395 | 9.357 | 9.374 | 8.062 | 1,477,589 |
| 2025-03-10 | 9.326 | 9.410 | 9.326 | 9.395 | 8.080 | 1,213,218 |
| 2025-03-07 | 9.325 | 9.326 | 9.306 | 9.326 | 8.020 | 1,113,534 |
| 2025-03-06 | 9.355 | 9.369 | 9.314 | 9.325 | 8.019 | 1,277,526 |
| 2025-03-05 | 9.391 | 9.398 | 9.353 | 9.356 | 8.046 | 1,451,043 |
| 2025-03-04 | 9.378 | 9.434 | 9.373 | 9.399 | 8.083 | 1,512,681 |
| 2025-03-03 | 9.362 | 9.383 | 9.323 | 9.380 | 8.067 | 2,499,687 |
| 2025-02-28 | 9.376 | 9.397 | 9.344 | 9.354 | 8.044 | 1,784,811 |
| 2025-02-27 | 9.385 | 9.402 | 9.351 | 9.374 | 8.062 | 1,808,896 |
| 2025-02-26 | 9.420 | 9.448 | 9.382 | 9.386 | 8.072 | 1,269,573 |
| 2025-02-25 | 9.580 | 9.580 | 9.417 | 9.420 | 8.101 | 1,796,997 |
| 2025-02-24 | 9.682 | 9.682 | 9.580 | 9.580 | 8.239 | 943,260 |
| 2025-02-21 | 9.632 | 9.728 | 9.611 | 9.682 | 8.327 | 1,725,210 |
| 2025-02-20 | 9.485 | 9.670 | 9.482 | 9.629 | 8.281 | 2,312,683 |
| 2025-02-19 | 9.574 | 9.574 | 9.480 | 9.485 | 8.157 | 1,625,107 |
| 2025-02-18 | 9.588 | 9.655 | 9.575 | 9.575 | 8.234 | 1,247,870 |
| 2025-02-17 | 9.568 | 9.661 | 9.534 | 9.627 | 8.279 | 1,785,202 |
| 2025-02-14 | 9.494 | 9.536 | 9.460 | 9.526 | 8.192 | 863,283 |
| 2025-02-13 | 9.534 | 9.534 | 9.460 | 9.499 | 8.169 | 1,370,681 |
| 2025-02-12 | 9.623 | 9.631 | 9.540 | 9.542 | 8.206 | 1,843,862 |
| 2025-02-11 | 9.394 | 9.639 | 9.346 | 9.623 | 8.276 | 2,060,651 |
| 2025-02-10 | 9.260 | 9.482 | 9.240 | 9.392 | 8.077 | 2,849,359 |
| 2025-02-07 | 9.261 | 9.275 | 9.222 | 9.260 | 7.964 | 1,168,073 |
| 2025-02-06 | 9.268 | 9.291 | 9.250 | 9.261 | 7.964 | 1,473,424 |
| 2025-02-05 | 9.278 | 9.278 | 9.215 | 9.257 | 7.961 | 1,451,312 |
| 2025-01-27 | 9.249 | 9.320 | 9.249 | 9.278 | 7.979 | 1,380,262 |
| 2025-01-24 | 9.361 | 9.361 | 9.253 | 9.263 | 7.966 | 1,543,677 |
| 2025-01-23 | 9.307 | 9.361 | 9.265 | 9.361 | 8.050 | 1,283,430 |
| 2025-01-22 | 9.272 | 9.319 | 9.230 | 9.316 | 8.012 | 2,684,976 |
| 2025-01-21 | 9.225 | 9.298 | 9.170 | 9.272 | 7.974 | 2,151,345 |
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.