Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.850 | 4.980 | 4.820 | 4.960 | 4.960 | 18,139,882 |
| 2024-07-24 | 5.000 | 5.050 | 4.880 | 4.880 | 4.880 | 22,686,900 |
| 2024-07-23 | 5.100 | 5.160 | 5.030 | 5.030 | 5.030 | 22,056,580 |
| 2024-07-22 | 5.210 | 5.240 | 5.040 | 5.070 | 5.070 | 30,143,361 |
| 2024-07-19 | 5.070 | 5.280 | 5.070 | 5.270 | 5.270 | 32,732,314 |
| 2024-07-18 | 5.010 | 5.200 | 5.000 | 5.140 | 5.140 | 31,944,298 |
| 2024-07-17 | 4.890 | 5.220 | 4.870 | 5.070 | 5.070 | 42,238,583 |
| 2024-07-16 | 4.860 | 4.950 | 4.810 | 4.900 | 4.900 | 21,370,200 |
| 2024-07-15 | 5.050 | 5.050 | 4.890 | 4.890 | 4.890 | 30,181,665 |
| 2024-07-12 | 5.030 | 5.200 | 5.000 | 5.090 | 5.090 | 41,186,600 |
| 2024-07-11 | 5.060 | 5.240 | 4.930 | 5.090 | 5.090 | 53,755,888 |
| 2024-07-10 | 5.330 | 5.600 | 4.980 | 5.020 | 5.020 | 78,732,036 |
| 2024-07-09 | 5.460 | 5.460 | 5.180 | 5.460 | 5.460 | 117,995,225 |
| 2024-07-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 7,568,000 |
| 2024-07-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2024-07-04 | 4.650 | 4.660 | 4.400 | 4.410 | 4.410 | 36,318,993 |
| 2024-07-03 | 4.410 | 4.860 | 4.390 | 4.710 | 4.710 | 51,882,787 |
| 2024-07-02 | 4.350 | 4.550 | 4.340 | 4.420 | 4.420 | 18,551,419 |
| 2024-07-01 | 4.260 | 4.380 | 4.210 | 4.370 | 4.370 | 16,804,947 |
| 2024-06-28 | 4.230 | 4.360 | 4.210 | 4.250 | 4.250 | 14,676,900 |
| 2024-06-27 | 4.360 | 4.410 | 4.200 | 4.230 | 4.230 | 14,077,456 |
| 2024-06-26 | 4.270 | 4.370 | 4.230 | 4.360 | 4.360 | 11,748,712 |
| 2024-06-25 | 4.200 | 4.330 | 4.180 | 4.280 | 4.280 | 16,879,945 |
| 2024-06-24 | 4.380 | 4.380 | 4.160 | 4.210 | 4.210 | 22,567,260 |
| 2024-06-21 | 4.440 | 4.520 | 4.390 | 4.400 | 4.400 | 11,633,857 |
| 2024-06-20 | 4.650 | 4.670 | 4.440 | 4.460 | 4.460 | 18,436,398 |
| 2024-06-19 | 4.810 | 4.820 | 4.660 | 4.670 | 4.670 | 10,156,610 |
| 2024-06-18 | 4.780 | 4.850 | 4.770 | 4.790 | 4.790 | 7,904,680 |
| 2024-06-17 | 4.810 | 4.870 | 4.770 | 4.790 | 4.790 | 10,730,847 |
| 2024-06-14 | 4.680 | 4.850 | 4.620 | 4.840 | 4.840 | 16,713,300 |
| 2024-06-13 | 4.940 | 4.980 | 4.720 | 4.740 | 4.740 | 20,452,180 |
| 2024-06-12 | 4.920 | 4.950 | 4.870 | 4.910 | 4.910 | 8,889,000 |
| 2024-06-11 | 4.930 | 4.950 | 4.850 | 4.900 | 4.900 | 9,500,285 |
| 2024-06-07 | 4.860 | 5.000 | 4.860 | 4.960 | 4.960 | 13,739,400 |
| 2024-06-06 | 4.980 | 5.020 | 4.810 | 4.840 | 4.840 | 19,482,663 |
| 2024-06-05 | 5.010 | 5.070 | 4.970 | 4.970 | 4.970 | 12,207,836 |
| 2024-06-04 | 5.000 | 5.080 | 4.870 | 5.050 | 5.050 | 17,947,095 |
| 2024-06-03 | 5.220 | 5.230 | 4.960 | 5.020 | 5.020 | 25,529,675 |
| 2024-05-31 | 5.170 | 5.280 | 5.170 | 5.260 | 5.260 | 11,348,000 |
| 2024-05-30 | 5.350 | 5.350 | 5.170 | 5.210 | 5.210 | 16,327,423 |
| 2024-05-29 | 5.380 | 5.470 | 5.330 | 5.340 | 5.340 | 13,613,006 |
| 2024-05-28 | 5.490 | 5.560 | 5.370 | 5.370 | 5.370 | 12,905,780 |
| 2024-05-27 | 5.550 | 5.580 | 5.370 | 5.490 | 5.490 | 18,537,900 |
| 2024-05-24 | 5.720 | 5.720 | 5.510 | 5.530 | 5.530 | 19,226,980 |
| 2024-05-23 | 5.880 | 5.950 | 5.660 | 5.720 | 5.720 | 29,081,400 |
| 2024-05-22 | 5.900 | 6.050 | 5.890 | 5.950 | 5.950 | 35,370,700 |
| 2024-05-21 | 5.950 | 6.020 | 5.870 | 5.890 | 5.890 | 24,858,900 |
| 2024-05-20 | 6.150 | 6.150 | 5.960 | 5.970 | 5.970 | 43,551,225 |
| 2024-05-17 | 5.940 | 6.250 | 5.850 | 6.220 | 6.220 | 60,766,883 |
| 2024-05-16 | 5.710 | 5.930 | 5.700 | 5.860 | 5.860 | 26,406,357 |
| 2024-05-15 | 5.660 | 5.860 | 5.650 | 5.760 | 5.760 | 20,345,525 |
| 2024-05-14 | 5.670 | 5.770 | 5.650 | 5.700 | 5.700 | 12,413,600 |
| 2024-05-13 | 5.750 | 5.780 | 5.650 | 5.690 | 5.690 | 14,274,795 |
| 2024-05-10 | 5.730 | 5.860 | 5.660 | 5.820 | 5.820 | 24,389,017 |
| 2024-05-09 | 5.700 | 5.810 | 5.670 | 5.730 | 5.730 | 12,647,036 |
| 2024-05-08 | 5.830 | 5.830 | 5.630 | 5.660 | 5.660 | 14,542,862 |
| 2024-05-07 | 5.780 | 5.840 | 5.710 | 5.820 | 5.820 | 17,265,711 |
| 2024-05-06 | 5.930 | 6.020 | 5.780 | 5.780 | 5.780 | 21,490,992 |
| 2024-04-30 | 5.890 | 5.940 | 5.780 | 5.840 | 5.840 | 18,888,175 |
| 2024-04-29 | 5.650 | 5.960 | 5.630 | 5.930 | 5.930 | 27,313,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.