Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.370 | 6.480 | 6.160 | 6.450 | 6.450 | 19,111,998 |
| 2024-01-23 | 6.120 | 6.390 | 6.090 | 6.350 | 6.350 | 18,109,378 |
| 2024-01-22 | 6.730 | 6.730 | 6.110 | 6.140 | 6.140 | 23,049,865 |
| 2024-01-19 | 6.710 | 6.780 | 6.640 | 6.740 | 6.740 | 10,577,121 |
| 2024-01-18 | 6.740 | 6.760 | 6.490 | 6.710 | 6.710 | 16,562,803 |
| 2024-01-17 | 6.940 | 6.970 | 6.770 | 6.780 | 6.780 | 10,625,900 |
| 2024-01-16 | 6.800 | 7.150 | 6.790 | 6.940 | 6.940 | 20,850,100 |
| 2024-01-15 | 6.900 | 6.950 | 6.770 | 6.840 | 6.840 | 10,960,644 |
| 2024-01-12 | 6.770 | 7.070 | 6.760 | 6.890 | 6.890 | 20,147,932 |
| 2024-01-11 | 6.660 | 6.820 | 6.610 | 6.770 | 6.770 | 14,160,769 |
| 2024-01-10 | 6.730 | 6.810 | 6.590 | 6.650 | 6.650 | 12,167,423 |
| 2024-01-09 | 6.840 | 6.940 | 6.700 | 6.760 | 6.760 | 13,404,568 |
| 2024-01-08 | 7.150 | 7.200 | 6.810 | 6.820 | 6.820 | 24,720,179 |
| 2024-01-05 | 7.080 | 7.350 | 7.000 | 7.210 | 7.210 | 28,139,534 |
| 2024-01-04 | 6.980 | 7.070 | 6.900 | 7.060 | 7.060 | 10,856,419 |
| 2024-01-03 | 6.960 | 7.080 | 6.930 | 6.980 | 6.980 | 11,621,350 |
| 2024-01-02 | 7.180 | 7.240 | 6.980 | 6.990 | 6.990 | 19,454,623 |
| 2023-12-29 | 7.350 | 7.410 | 7.200 | 7.230 | 7.230 | 19,806,580 |
| 2023-12-28 | 6.900 | 7.440 | 6.820 | 7.380 | 7.380 | 32,199,345 |
| 2023-12-27 | 7.040 | 7.050 | 6.870 | 6.920 | 6.920 | 12,883,332 |
| 2023-12-26 | 6.900 | 7.110 | 6.730 | 7.050 | 7.050 | 21,732,549 |
| 2023-12-25 | 7.050 | 7.050 | 6.830 | 6.950 | 6.950 | 16,180,671 |
| 2023-12-22 | 7.280 | 7.280 | 6.930 | 7.100 | 7.100 | 21,377,070 |
| 2023-12-21 | 7.140 | 7.280 | 7.080 | 7.220 | 7.220 | 13,456,100 |
| 2023-12-20 | 7.450 | 7.460 | 7.150 | 7.180 | 7.180 | 21,085,000 |
| 2023-12-19 | 7.580 | 7.650 | 7.380 | 7.450 | 7.450 | 15,374,367 |
| 2023-12-18 | 7.700 | 7.820 | 7.560 | 7.620 | 7.620 | 14,881,669 |
| 2023-12-15 | 7.800 | 7.860 | 7.700 | 7.740 | 7.740 | 19,715,376 |
| 2023-12-14 | 7.790 | 8.000 | 7.770 | 7.810 | 7.810 | 30,270,470 |
| 2023-12-13 | 7.750 | 7.830 | 7.650 | 7.650 | 7.650 | 15,265,025 |
| 2023-12-12 | 7.800 | 7.910 | 7.780 | 7.800 | 7.800 | 17,241,100 |
| 2023-12-11 | 7.770 | 7.880 | 7.600 | 7.830 | 7.830 | 20,618,466 |
| 2023-12-08 | 7.940 | 8.020 | 7.760 | 7.770 | 7.770 | 21,512,874 |
| 2023-12-07 | 7.940 | 8.010 | 7.890 | 7.920 | 7.920 | 20,038,114 |
| 2023-12-06 | 7.760 | 8.070 | 7.710 | 8.010 | 8.010 | 32,426,104 |
| 2023-12-05 | 7.810 | 7.890 | 7.720 | 7.760 | 7.760 | 20,896,584 |
| 2023-12-04 | 7.830 | 7.920 | 7.680 | 7.810 | 7.810 | 21,897,824 |
| 2023-12-01 | 7.750 | 7.930 | 7.680 | 7.880 | 7.880 | 31,341,123 |
| 2023-11-30 | 7.430 | 8.210 | 7.320 | 7.860 | 7.860 | 59,036,776 |
| 2023-11-29 | 7.360 | 7.570 | 7.360 | 7.480 | 7.480 | 22,290,386 |
| 2023-11-28 | 7.800 | 7.800 | 7.320 | 7.360 | 7.360 | 43,791,585 |
| 2023-11-27 | 7.720 | 7.730 | 7.430 | 7.480 | 7.480 | 30,002,340 |
| 2023-11-24 | 7.780 | 7.880 | 7.760 | 7.820 | 7.820 | 18,841,500 |
| 2023-11-23 | 7.650 | 7.860 | 7.620 | 7.770 | 7.770 | 25,231,396 |
| 2023-11-22 | 7.700 | 7.840 | 7.680 | 7.700 | 7.700 | 25,390,736 |
| 2023-11-21 | 8.110 | 8.270 | 7.490 | 7.720 | 7.720 | 65,414,475 |
| 2023-11-20 | 7.930 | 8.310 | 7.890 | 8.140 | 8.140 | 35,947,990 |
| 2023-11-17 | 7.970 | 8.040 | 7.730 | 7.960 | 7.960 | 27,674,783 |
| 2023-11-16 | 7.900 | 8.000 | 7.870 | 7.970 | 7.970 | 28,482,110 |
| 2023-11-15 | 7.890 | 7.970 | 7.800 | 7.920 | 7.920 | 26,621,711 |
| 2023-11-14 | 7.810 | 7.880 | 7.760 | 7.830 | 7.830 | 23,511,000 |
| 2023-11-13 | 7.910 | 7.940 | 7.760 | 7.810 | 7.810 | 50,237,578 |
| 2023-11-10 | 7.290 | 8.050 | 7.230 | 8.050 | 8.050 | 66,435,722 |
| 2023-11-09 | 7.350 | 7.460 | 7.270 | 7.320 | 7.320 | 17,431,088 |
| 2023-11-08 | 7.430 | 7.480 | 7.290 | 7.320 | 7.320 | 21,722,550 |
| 2023-11-07 | 7.380 | 7.540 | 7.310 | 7.460 | 7.460 | 23,112,356 |
| 2023-11-06 | 7.140 | 7.420 | 7.110 | 7.380 | 7.380 | 32,857,617 |
| 2023-11-03 | 7.120 | 7.220 | 7.060 | 7.170 | 7.170 | 15,196,671 |
| 2023-11-02 | 7.100 | 7.180 | 7.040 | 7.080 | 7.080 | 17,659,631 |
| 2023-11-01 | 7.100 | 7.180 | 6.990 | 7.140 | 7.140 | 25,177,098 |
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.