GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.170 | 9.226 | 9.098 | 9.220 | 7.929 | 1,569,143 |
| 2025-01-17 | 9.159 | 9.176 | 9.089 | 9.164 | 7.881 | 1,362,541 |
| 2025-01-16 | 9.244 | 9.246 | 8.989 | 9.181 | 7.896 | 3,376,822 |
| 2025-01-15 | 9.184 | 9.302 | 9.171 | 9.240 | 7.946 | 1,939,321 |
| 2025-01-14 | 9.304 | 9.304 | 9.171 | 9.192 | 7.905 | 2,186,373 |
| 2025-01-13 | 9.378 | 9.400 | 9.300 | 9.306 | 8.003 | 1,662,086 |
| 2025-01-10 | 9.354 | 9.443 | 9.316 | 9.378 | 8.065 | 1,718,868 |
| 2025-01-09 | 9.263 | 9.351 | 9.252 | 9.350 | 8.041 | 1,681,350 |
| 2025-01-08 | 9.237 | 9.274 | 9.170 | 9.252 | 7.957 | 1,808,077 |
| 2025-01-07 | 9.355 | 9.355 | 9.204 | 9.247 | 7.952 | 2,093,224 |
| 2025-01-06 | 9.300 | 9.387 | 9.291 | 9.353 | 8.044 | 8,007,531 |
| 2025-01-03 | 9.295 | 9.367 | 9.278 | 9.291 | 7.990 | 3,992,151 |
| 2025-01-02 | 9.208 | 9.291 | 9.208 | 9.274 | 7.976 | 1,520,786 |
| 2024-12-31 | 9.195 | 9.238 | 9.192 | 9.225 | 7.933 | 1,624,709 |
| 2024-12-30 | 9.117 | 9.200 | 9.117 | 9.192 | 7.905 | 1,545,485 |
| 2024-12-27 | 9.068 | 9.117 | 9.053 | 9.117 | 7.841 | 1,645,534 |
| 2024-12-26 | 9.038 | 9.073 | 9.026 | 9.068 | 7.798 | 3,817,292 |
| 2024-12-25 | 9.001 | 9.049 | 8.980 | 9.038 | 7.773 | 1,150,611 |
| 2024-12-24 | 9.055 | 9.062 | 8.999 | 9.001 | 7.741 | 1,130,580 |
| 2024-12-23 | 8.974 | 9.055 | 8.974 | 9.055 | 7.787 | 1,879,344 |
| 2024-12-20 | 8.955 | 8.997 | 8.950 | 8.974 | 7.718 | 1,472,288 |
| 2024-12-19 | 9.029 | 9.035 | 8.930 | 8.944 | 7.692 | 1,802,432 |
| 2024-12-18 | 9.052 | 9.071 | 9.018 | 9.029 | 7.765 | 1,955,653 |
| 2024-12-17 | 9.060 | 9.132 | 9.055 | 9.060 | 7.792 | 1,584,414 |
| 2024-12-16 | 9.114 | 9.141 | 9.017 | 9.060 | 7.792 | 1,015,156 |
| 2024-12-13 | 9.419 | 9.444 | 9.373 | 9.404 | 7.761 | 1,619,462 |
| 2024-12-12 | 9.410 | 9.444 | 9.399 | 9.410 | 7.766 | 1,739,704 |
| 2024-12-11 | 9.349 | 9.477 | 9.299 | 9.400 | 7.757 | 3,022,241 |
| 2024-12-10 | 9.282 | 9.326 | 9.272 | 9.324 | 7.695 | 831,965 |
| 2024-12-09 | 9.283 | 9.299 | 9.273 | 9.282 | 7.660 | 856,415 |
| 2024-12-06 | 9.303 | 9.303 | 9.275 | 9.283 | 7.661 | 810,469 |
| 2024-12-05 | 9.293 | 9.308 | 9.284 | 9.284 | 7.662 | 662,609 |
| 2024-12-04 | 9.300 | 9.335 | 9.285 | 9.308 | 7.681 | 689,708 |
| 2024-12-03 | 9.280 | 9.317 | 9.280 | 9.300 | 7.675 | 497,467 |
| 2024-12-02 | 9.298 | 9.303 | 9.276 | 9.292 | 7.668 | 954,619 |
| 2024-11-29 | 9.295 | 9.335 | 9.269 | 9.296 | 7.672 | 680,062 |
| 2024-11-28 | 9.278 | 9.295 | 9.271 | 9.290 | 7.667 | 619,905 |
| 2024-11-27 | 9.272 | 9.297 | 9.271 | 9.280 | 7.658 | 789,990 |
| 2024-11-26 | 9.284 | 9.305 | 9.260 | 9.274 | 7.653 | 666,979 |
| 2024-11-25 | 9.280 | 9.301 | 9.260 | 9.292 | 7.668 | 671,090 |
| 2024-11-22 | 9.255 | 9.313 | 9.255 | 9.296 | 7.672 | 805,256 |
| 2024-11-21 | 9.323 | 9.323 | 9.250 | 9.255 | 7.638 | 752,804 |
| 2024-11-20 | 9.306 | 9.361 | 9.258 | 9.320 | 7.691 | 1,542,118 |
| 2024-11-19 | 9.315 | 9.315 | 9.251 | 9.306 | 7.680 | 13,421,690 |
| 2024-11-18 | 9.362 | 9.362 | 9.281 | 9.285 | 7.662 | 1,176,481 |
| 2024-11-15 | 9.401 | 9.401 | 9.305 | 9.388 | 7.747 | 971,048 |
| 2024-11-14 | 9.483 | 9.486 | 9.390 | 9.390 | 7.749 | 471,731 |
| 2024-11-13 | 9.465 | 9.469 | 9.438 | 9.464 | 7.810 | 836,085 |
| 2024-11-12 | 9.418 | 9.468 | 9.411 | 9.465 | 7.811 | 616,473 |
| 2024-11-11 | 9.395 | 9.428 | 9.365 | 9.418 | 7.772 | 565,836 |
| 2024-11-08 | 9.372 | 9.405 | 9.340 | 9.405 | 7.761 | 993,049 |
| 2024-11-07 | 9.388 | 9.406 | 9.360 | 9.380 | 7.741 | 355,591 |
| 2024-11-06 | 9.361 | 9.408 | 9.361 | 9.388 | 7.747 | 623,652 |
| 2024-11-05 | 9.396 | 9.396 | 9.396 | 9.396 | 7.754 | 0 |
| 2024-11-04 | 9.417 | 9.417 | 9.377 | 9.396 | 7.754 | 1,108,423 |
| 2024-11-01 | 9.386 | 9.412 | 9.386 | 9.407 | 7.763 | 905,489 |
| 2024-10-31 | 9.359 | 9.395 | 9.323 | 9.383 | 7.743 | 1,050,313 |
| 2024-10-30 | 9.366 | 9.366 | 9.366 | 9.366 | 7.729 | 0 |
| 2024-10-29 | 9.259 | 9.397 | 9.259 | 9.366 | 7.729 | 1,129,282 |
| 2024-10-28 | 9.245 | 9.296 | 9.210 | 9.295 | 7.671 | 874,189 |
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.