Gree Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.970	7.230	6.910	7.150	7.150	33,070,285
2023-10-30	7.090	7.090	6.900	6.940	6.940	25,023,467
2023-10-27	6.730	7.120	6.710	7.090	7.090	31,906,197
2023-10-26	6.800	6.860	6.680	6.760	6.760	19,113,931
2023-10-25	6.960	7.050	6.840	6.860	6.860	25,038,097
2023-10-24	6.750	6.940	6.700	6.880	6.880	19,606,807
2023-10-23	6.800	6.860	6.620	6.750	6.750	22,533,200
2023-10-20	6.850	6.940	6.720	6.820	6.820	22,707,721
2023-10-19	6.710	7.000	6.650	6.840	6.840	33,141,380
2023-10-18	6.940	6.940	6.710	6.730	6.730	18,719,883
2023-10-17	7.020	7.070	6.920	6.940	6.940	16,542,681
2023-10-16	7.130	7.190	6.970	7.020	7.020	20,019,733
2023-10-13	7.110	7.200	7.070	7.140	7.140	19,734,440
2023-10-12	7.330	7.360	7.080	7.120	7.120	33,938,015
2023-10-11	7.350	7.520	7.290	7.300	7.300	42,349,602
2023-10-10	7.150	7.560	7.060	7.370	7.370	56,107,534
2023-10-09	7.300	7.300	6.880	7.110	7.110	52,914,994
2023-09-28	6.990	7.360	6.840	7.260	7.260	87,351,105
2023-09-27	6.710	7.120	6.630	6.940	6.940	105,324,545
2023-09-26	5.980	6.620	5.980	6.620	6.620	68,858,217
2023-09-25	6.110	6.130	6.000	6.020	6.020	18,410,100
2023-09-22	5.900	6.160	5.870	6.140	6.140	26,526,256
2023-09-21	5.990	6.090	5.890	5.920	5.920	18,944,516
2023-09-20	6.060	6.080	5.970	6.010	6.010	18,818,303
2023-09-19	6.300	6.330	6.040	6.090	6.090	31,720,971
2023-09-18	6.120	6.420	6.070	6.290	6.290	43,945,857
2023-09-15	6.130	6.170	6.070	6.090	6.090	14,322,770
2023-09-14	6.210	6.230	6.040	6.090	6.090	20,082,532
2023-09-13	6.320	6.390	6.180	6.230	6.230	23,755,654
2023-09-12	6.140	6.490	6.110	6.350	6.350	31,956,158
2023-09-11	6.210	6.210	6.080	6.160	6.160	25,489,294
2023-09-08	6.140	6.200	6.100	6.190	6.190	12,489,055
2023-09-07	6.280	6.340	6.150	6.160	6.160	18,887,000
2023-09-06	6.180	6.280	6.100	6.250	6.250	19,564,273
2023-09-05	6.250	6.260	6.150	6.170	6.170	17,145,093
2023-09-04	6.200	6.300	6.190	6.270	6.270	19,540,716
2023-09-01	6.260	6.300	6.180	6.190	6.190	19,050,457
2023-08-31	6.350	6.370	6.170	6.190	6.190	27,849,750
2023-08-30	6.500	6.540	6.330	6.360	6.360	27,141,409
2023-08-29	6.180	6.540	6.160	6.520	6.520	44,473,331
2023-08-28	6.430	6.450	6.200	6.210	6.210	43,109,318
2023-08-25	6.120	6.160	6.010	6.040	6.040	28,066,918
2023-08-24	6.000	6.210	5.980	6.110	6.110	22,554,837
2023-08-23	6.130	6.160	5.970	5.970	5.970	15,887,714
2023-08-22	6.100	6.280	6.050	6.160	6.160	20,003,394
2023-08-21	6.190	6.270	6.070	6.070	6.070	15,670,246
2023-08-18	6.430	6.480	6.210	6.220	6.220	16,915,467
2023-08-17	6.410	6.510	6.330	6.410	6.410	14,498,640
2023-08-16	6.330	6.580	6.300	6.460	6.460	16,608,431
2023-08-15	6.500	6.530	6.290	6.370	6.370	19,476,140
2023-08-14	6.470	6.510	6.350	6.480	6.480	20,275,323
2023-08-11	6.690	6.750	6.540	6.570	6.570	17,478,688
2023-08-10	6.650	6.700	6.600	6.650	6.650	10,960,799
2023-08-09	6.720	6.780	6.620	6.660	6.660	16,516,869
2023-08-08	6.850	6.910	6.700	6.700	6.700	19,872,581
2023-08-07	6.930	6.950	6.790	6.820	6.820	27,780,877
2023-08-04	7.080	7.160	6.980	7.000	7.000	33,825,564
2023-08-03	6.930	7.060	6.840	7.060	7.060	33,754,395
2023-08-02	6.890	7.120	6.850	6.960	6.960	35,912,711
2023-08-01	6.880	7.020	6.770	6.880	6.880	36,993,408

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.