GZGH REITs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.963 | 6.984 | 6.938 | 6.962 | 6.962 | 1,787,816 |
| 2026-10-16 | 6.916 | 6.996 | 6.901 | 6.963 | 6.963 | 1,737,755 |
| 2026-10-15 | 6.915 | 6.929 | 6.888 | 6.916 | 6.916 | 1,869,578 |
| 2026-10-14 | 6.836 | 6.920 | 6.821 | 6.920 | 6.920 | 2,464,960 |
| 2026-10-13 | 6.850 | 6.887 | 6.837 | 6.837 | 6.837 | 1,926,432 |
| 2026-10-12 | 6.808 | 6.876 | 6.790 | 6.874 | 6.874 | 2,237,014 |
| 2026-10-09 | 6.799 | 6.827 | 6.789 | 6.809 | 6.809 | 2,049,197 |
| 2026-10-08 | 6.798 | 6.819 | 6.781 | 6.799 | 6.799 | 2,117,804 |
| 2026-09-30 | 6.800 | 6.817 | 6.773 | 6.798 | 6.798 | 1,259,962 |
| 2026-09-29 | 6.814 | 6.828 | 6.786 | 6.798 | 6.798 | 1,849,939 |
| 2026-09-28 | 6.797 | 6.824 | 6.777 | 6.814 | 6.814 | 1,874,687 |
| 2026-09-24 | 6.795 | 6.810 | 6.775 | 6.800 | 6.800 | 1,494,140 |
| 2026-09-23 | 6.800 | 6.824 | 6.788 | 6.798 | 6.798 | 1,561,990 |
| 2026-09-22 | 6.809 | 6.819 | 6.780 | 6.800 | 6.800 | 2,259,528 |
| 2026-09-21 | 6.790 | 6.812 | 6.772 | 6.798 | 6.798 | 1,887,764 |
| 2026-09-18 | 6.808 | 6.814 | 6.770 | 6.793 | 6.793 | 1,568,401 |
| 2026-09-17 | 6.827 | 6.829 | 6.793 | 6.810 | 6.810 | 1,862,385 |
| 2026-09-16 | 6.825 | 6.836 | 6.783 | 6.829 | 6.829 | 2,494,704 |
| 2026-09-15 | 6.806 | 6.839 | 6.796 | 6.825 | 6.825 | 2,019,932 |
| 2026-09-14 | 6.812 | 6.843 | 6.780 | 6.810 | 6.810 | 1,577,691 |
| 2026-09-11 | 6.803 | 6.847 | 6.790 | 6.812 | 6.812 | 1,684,423 |
| 2026-09-10 | 6.820 | 6.848 | 6.800 | 6.815 | 6.815 | 1,902,608 |
| 2026-09-09 | 6.818 | 6.859 | 6.790 | 6.817 | 6.817 | 2,329,672 |
| 2026-09-08 | 6.817 | 6.855 | 6.772 | 6.816 | 6.816 | 2,063,059 |
| 2026-09-07 | 6.870 | 6.910 | 6.785 | 6.818 | 6.818 | 2,207,197 |
| 2026-09-04 | 6.825 | 6.868 | 6.806 | 6.866 | 6.866 | 1,687,179 |
| 2026-09-03 | 6.877 | 6.888 | 6.801 | 6.810 | 6.810 | 1,420,683 |
| 2026-09-02 | 6.997 | 6.997 | 6.836 | 6.856 | 6.856 | 2,208,163 |
| 2026-09-01 | 7.358 | 7.397 | 7.303 | 7.332 | 6.979 | 2,236,004 |
| 2026-08-31 | 7.343 | 7.385 | 7.289 | 7.358 | 7.004 | 2,564,774 |
| 2026-08-28 | 7.353 | 7.397 | 7.263 | 7.347 | 6.993 | 1,921,574 |
| 2026-08-27 | 7.283 | 7.361 | 7.203 | 7.353 | 6.999 | 2,090,795 |
| 2026-08-26 | 7.155 | 7.291 | 7.055 | 7.284 | 6.933 | 2,720,544 |
| 2026-08-25 | 7.241 | 7.241 | 7.142 | 7.155 | 6.811 | 2,439,829 |
| 2026-08-24 | 7.341 | 7.382 | 7.195 | 7.242 | 6.893 | 1,816,389 |
| 2026-08-21 | 7.341 | 7.398 | 7.300 | 7.348 | 6.994 | 1,553,495 |
| 2026-08-20 | 7.390 | 7.390 | 7.313 | 7.341 | 6.988 | 1,594,448 |
| 2026-08-19 | 7.461 | 7.471 | 7.376 | 7.394 | 7.038 | 1,455,790 |
| 2026-08-18 | 7.490 | 7.510 | 7.444 | 7.461 | 7.102 | 1,545,976 |
| 2026-08-17 | 7.494 | 7.519 | 7.440 | 7.490 | 7.129 | 1,063,717 |
| 2026-08-14 | 7.472 | 7.495 | 7.411 | 7.494 | 7.133 | 1,090,399 |
| 2026-08-13 | 7.481 | 7.493 | 7.472 | 7.473 | 7.113 | 404,124 |
| 2026-08-12 | 7.536 | 7.536 | 7.471 | 7.494 | 7.133 | 1,286,193 |
| 2026-08-11 | 7.549 | 7.563 | 7.520 | 7.528 | 7.166 | 1,279,998 |
| 2026-08-10 | 7.553 | 7.567 | 7.516 | 7.549 | 7.186 | 1,443,803 |
| 2026-08-07 | 7.555 | 7.579 | 7.521 | 7.553 | 7.189 | 1,071,433 |
| 2026-08-06 | 7.565 | 7.586 | 7.512 | 7.550 | 7.187 | 1,714,403 |
| 2026-08-05 | 7.541 | 7.567 | 7.503 | 7.565 | 7.201 | 1,142,723 |
| 2026-08-04 | 7.544 | 7.559 | 7.500 | 7.542 | 7.179 | 1,244,642 |
| 2026-08-03 | 7.551 | 7.595 | 7.511 | 7.543 | 7.180 | 1,535,474 |
| 2026-07-31 | 7.533 | 7.567 | 7.502 | 7.560 | 7.196 | 1,840,591 |
| 2026-07-30 | 7.540 | 7.555 | 7.513 | 7.533 | 7.170 | 1,446,117 |
| 2026-07-29 | 7.547 | 7.599 | 7.516 | 7.530 | 7.168 | 1,117,194 |
| 2026-07-28 | 7.559 | 7.581 | 7.511 | 7.549 | 7.186 | 1,031,532 |
| 2026-07-27 | 7.630 | 7.630 | 7.549 | 7.559 | 7.195 | 1,506,467 |
| 2026-07-24 | 7.640 | 7.670 | 7.600 | 7.609 | 7.243 | 1,106,005 |
| 2026-07-23 | 7.680 | 7.712 | 7.601 | 7.637 | 7.269 | 963,292 |
| 2026-07-22 | 7.707 | 7.743 | 7.611 | 7.693 | 7.323 | 1,120,097 |
| 2026-07-21 | 7.768 | 7.818 | 7.691 | 7.706 | 7.335 | 1,050,535 |
| 2026-07-20 | 7.800 | 7.874 | 7.761 | 7.769 | 7.395 | 1,106,131 |
Page 1 of 21 · 1,212 trading daysOlder →
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.