GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.286 | 9.298 | 9.200 | 9.250 | 7.634 | 775,424 |
| 2024-10-24 | 9.225 | 9.257 | 9.224 | 9.239 | 7.624 | 869,413 |
| 2024-10-23 | 9.270 | 9.300 | 9.225 | 9.249 | 7.633 | 1,307,169 |
| 2024-10-22 | 9.291 | 9.339 | 9.261 | 9.299 | 7.674 | 1,497,348 |
| 2024-10-21 | 9.280 | 9.337 | 9.267 | 9.291 | 7.667 | 900,461 |
| 2024-10-18 | 9.350 | 9.350 | 9.261 | 9.267 | 7.648 | 1,319,844 |
| 2024-10-17 | 9.301 | 9.375 | 9.301 | 9.301 | 7.676 | 1,567,532 |
| 2024-10-16 | 9.319 | 9.345 | 9.313 | 9.341 | 7.709 | 1,305,227 |
| 2024-10-15 | 9.345 | 9.368 | 9.342 | 9.343 | 7.710 | 1,489,250 |
| 2024-10-14 | 9.348 | 9.359 | 9.305 | 9.345 | 7.712 | 1,347,346 |
| 2024-10-11 | 9.170 | 9.350 | 9.170 | 9.350 | 7.716 | 1,644,459 |
| 2024-10-10 | 9.100 | 9.170 | 9.043 | 9.170 | 7.568 | 1,191,711 |
| 2024-10-09 | 9.288 | 9.305 | 9.077 | 9.109 | 7.517 | 2,175,297 |
| 2024-10-08 | 9.436 | 9.452 | 9.235 | 9.293 | 7.669 | 2,969,757 |
| 2024-09-30 | 9.524 | 9.524 | 9.417 | 9.455 | 7.803 | 1,610,966 |
| 2024-09-27 | 9.559 | 9.569 | 9.521 | 9.532 | 7.866 | 601,154 |
| 2024-09-26 | 9.557 | 9.574 | 9.502 | 9.560 | 7.889 | 971,197 |
| 2024-09-25 | 9.458 | 9.562 | 9.458 | 9.557 | 7.887 | 876,555 |
| 2024-09-24 | 9.441 | 9.485 | 9.441 | 9.458 | 7.805 | 771,459 |
| 2024-09-23 | 9.485 | 9.517 | 9.440 | 9.445 | 7.794 | 867,873 |
| 2024-09-20 | 9.445 | 9.500 | 9.402 | 9.484 | 7.827 | 1,333,884 |
| 2024-09-19 | 9.490 | 9.519 | 9.424 | 9.445 | 7.794 | 1,689,086 |
| 2024-09-18 | 9.545 | 9.598 | 9.490 | 9.530 | 7.865 | 828,307 |
| 2024-09-13 | 9.550 | 9.673 | 9.533 | 9.549 | 7.880 | 803,772 |
| 2024-09-12 | 9.724 | 9.724 | 9.586 | 9.589 | 7.913 | 462,749 |
| 2024-09-11 | 9.626 | 9.657 | 9.600 | 9.630 | 7.947 | 1,612,157 |
| 2024-09-10 | 9.670 | 9.708 | 9.581 | 9.627 | 7.945 | 1,045,163 |
| 2024-09-09 | 9.759 | 9.775 | 9.682 | 9.700 | 8.005 | 1,403,217 |
| 2024-09-06 | 9.693 | 9.775 | 9.693 | 9.765 | 8.059 | 1,278,520 |
| 2024-09-05 | 9.667 | 9.780 | 9.667 | 9.730 | 8.030 | 1,727,543 |
| 2024-09-04 | 9.746 | 9.770 | 9.650 | 9.704 | 8.008 | 930,540 |
| 2024-09-03 | 9.770 | 9.770 | 9.704 | 9.770 | 8.063 | 1,046,518 |
| 2024-09-02 | 9.693 | 9.779 | 9.660 | 9.770 | 8.063 | 862,753 |
| 2024-08-30 | 9.685 | 9.699 | 9.642 | 9.696 | 8.002 | 1,163,966 |
| 2024-08-29 | 9.804 | 9.849 | 9.599 | 9.691 | 7.997 | 4,180,164 |
| 2024-08-28 | 9.779 | 9.819 | 9.759 | 9.807 | 8.093 | 1,054,918 |
| 2024-08-27 | 9.714 | 9.714 | 9.714 | 9.714 | 8.016 | 0 |
| 2024-08-26 | 9.717 | 9.739 | 9.680 | 9.714 | 8.016 | 1,381,147 |
| 2024-08-23 | 9.759 | 9.761 | 9.712 | 9.727 | 8.027 | 1,216,174 |
| 2024-08-22 | 9.900 | 9.940 | 9.758 | 9.764 | 8.058 | 1,426,625 |
| 2024-08-21 | 9.950 | 9.950 | 9.880 | 9.910 | 8.178 | 2,151,644 |
| 2024-08-20 | 9.982 | 10.078 | 9.950 | 9.960 | 8.219 | 1,841,104 |
| 2024-08-19 | 9.970 | 10.028 | 9.946 | 9.983 | 8.238 | 835,999 |
| 2024-08-16 | 10.050 | 10.050 | 9.893 | 9.970 | 8.228 | 1,577,003 |
| 2024-08-15 | 9.980 | 10.048 | 9.936 | 10.048 | 8.292 | 1,187,942 |
| 2024-08-14 | 9.879 | 9.982 | 9.847 | 9.977 | 8.234 | 1,759,929 |
| 2024-08-13 | 9.879 | 9.888 | 9.800 | 9.880 | 8.153 | 1,414,383 |
| 2024-08-12 | 9.796 | 9.878 | 9.686 | 9.876 | 8.150 | 1,581,517 |
| 2024-08-09 | 9.763 | 9.800 | 9.692 | 9.790 | 8.079 | 1,463,787 |
| 2024-08-08 | 9.693 | 9.889 | 9.664 | 9.769 | 8.062 | 2,821,634 |
| 2024-08-07 | 9.561 | 9.691 | 9.535 | 9.691 | 7.997 | 3,446,252 |
| 2024-08-06 | 9.589 | 9.600 | 9.521 | 9.595 | 7.918 | 1,454,945 |
| 2024-08-05 | 9.560 | 9.639 | 9.560 | 9.588 | 7.912 | 1,025,989 |
| 2024-08-02 | 9.783 | 9.790 | 9.733 | 9.785 | 7.897 | 1,139,365 |
| 2024-08-01 | 9.745 | 9.785 | 9.675 | 9.785 | 7.897 | 2,055,098 |
| 2024-07-31 | 9.666 | 9.748 | 9.666 | 9.747 | 7.866 | 795,225 |
| 2024-07-30 | 9.634 | 9.690 | 9.604 | 9.666 | 7.801 | 1,017,555 |
| 2024-07-29 | 9.660 | 9.660 | 9.605 | 9.634 | 7.775 | 1,033,406 |
| 2024-07-26 | 9.561 | 9.618 | 9.531 | 9.600 | 7.748 | 1,138,034 |
| 2024-07-25 | 9.561 | 9.581 | 9.555 | 9.564 | 7.719 | 528,076 |
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.