Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.490 | 4.550 | 4.470 | 4.500 | 4.500 | 25,292,300 |
| 2026-07-20 | 4.440 | 4.560 | 4.420 | 4.500 | 4.500 | 26,656,660 |
| 2026-07-17 | 4.620 | 4.720 | 4.430 | 4.440 | 4.440 | 31,000,154 |
| 2026-07-16 | 4.560 | 4.680 | 4.480 | 4.620 | 4.620 | 28,866,399 |
| 2026-07-15 | 4.390 | 4.640 | 4.370 | 4.570 | 4.570 | 29,958,400 |
| 2026-07-14 | 4.390 | 4.450 | 4.320 | 4.440 | 4.440 | 21,355,100 |
| 2026-07-13 | 4.470 | 4.530 | 4.310 | 4.320 | 4.320 | 25,332,800 |
| 2026-07-10 | 4.350 | 4.530 | 4.250 | 4.480 | 4.480 | 29,636,200 |
| 2026-07-09 | 4.390 | 4.420 | 4.300 | 4.360 | 4.360 | 20,532,600 |
| 2026-07-08 | 4.370 | 4.430 | 4.310 | 4.400 | 4.400 | 19,313,600 |
| 2026-07-07 | 4.520 | 4.530 | 4.340 | 4.350 | 4.350 | 20,224,403 |
| 2026-07-06 | 4.570 | 4.630 | 4.500 | 4.530 | 4.530 | 20,916,600 |
| 2026-07-03 | 4.600 | 4.670 | 4.510 | 4.580 | 4.580 | 20,392,500 |
| 2026-07-02 | 4.610 | 4.740 | 4.550 | 4.580 | 4.580 | 22,973,400 |
| 2026-07-01 | 4.490 | 4.650 | 4.480 | 4.590 | 4.590 | 23,403,713 |
| 2026-06-30 | 4.530 | 4.560 | 4.450 | 4.500 | 4.500 | 16,525,339 |
| 2026-06-29 | 4.510 | 4.570 | 4.410 | 4.520 | 4.520 | 21,510,263 |
| 2026-06-26 | 4.630 | 4.640 | 4.520 | 4.530 | 4.530 | 18,735,740 |
| 2026-06-25 | 4.700 | 4.710 | 4.580 | 4.640 | 4.640 | 19,097,800 |
| 2026-06-24 | 4.900 | 4.900 | 4.670 | 4.690 | 4.690 | 18,989,640 |
| 2026-06-23 | 4.820 | 4.970 | 4.750 | 4.820 | 4.820 | 21,555,995 |
| 2026-06-22 | 4.830 | 4.850 | 4.670 | 4.820 | 4.820 | 21,706,085 |
| 2026-06-18 | 4.850 | 4.910 | 4.770 | 4.840 | 4.840 | 16,089,485 |
| 2026-06-17 | 5.030 | 5.030 | 4.840 | 4.860 | 4.860 | 17,117,866 |
| 2026-06-16 | 5.080 | 5.080 | 4.970 | 5.020 | 5.020 | 12,917,400 |
| 2026-06-15 | 5.020 | 5.130 | 5.020 | 5.070 | 5.070 | 15,272,500 |
| 2026-06-12 | 4.930 | 5.070 | 4.890 | 5.020 | 5.020 | 18,734,166 |
| 2026-06-11 | 4.960 | 5.010 | 4.890 | 4.910 | 4.910 | 13,719,800 |
| 2026-06-10 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 18,469,963 |
| 2026-06-09 | 5.050 | 5.070 | 4.920 | 4.960 | 4.960 | 24,195,996 |
| 2026-06-08 | 5.100 | 5.280 | 5.000 | 5.050 | 5.050 | 23,830,657 |
| 2026-06-05 | 5.200 | 5.390 | 5.170 | 5.190 | 5.190 | 20,983,460 |
| 2026-06-04 | 5.270 | 5.330 | 5.150 | 5.190 | 5.190 | 19,063,220 |
| 2026-06-03 | 5.360 | 5.360 | 5.240 | 5.270 | 5.270 | 19,308,100 |
| 2026-06-02 | 5.490 | 5.500 | 5.350 | 5.360 | 5.360 | 19,371,603 |
| 2026-06-01 | 5.410 | 5.520 | 5.270 | 5.480 | 5.480 | 21,599,765 |
| 2026-05-29 | 5.370 | 5.630 | 5.360 | 5.460 | 5.460 | 36,441,015 |
| 2026-05-28 | 5.420 | 5.470 | 5.230 | 5.370 | 5.370 | 20,877,840 |
| 2026-05-27 | 5.540 | 5.560 | 5.390 | 5.440 | 5.440 | 21,160,503 |
| 2026-05-26 | 5.550 | 5.650 | 5.480 | 5.540 | 5.540 | 16,710,035 |
| 2026-05-25 | 5.530 | 5.720 | 5.400 | 5.580 | 5.580 | 30,253,478 |
| 2026-05-22 | 5.580 | 5.640 | 5.470 | 5.500 | 5.500 | 21,060,058 |
| 2026-05-21 | 5.590 | 5.780 | 5.560 | 5.580 | 5.580 | 28,905,380 |
| 2026-05-20 | 5.680 | 5.690 | 5.530 | 5.580 | 5.580 | 26,825,103 |
| 2026-05-19 | 5.750 | 5.820 | 5.670 | 5.710 | 5.710 | 18,049,594 |
| 2026-05-18 | 5.720 | 5.810 | 5.650 | 5.770 | 5.770 | 24,713,257 |
| 2026-05-15 | 5.810 | 5.820 | 5.700 | 5.730 | 5.730 | 24,296,200 |
| 2026-05-14 | 5.930 | 5.950 | 5.770 | 5.830 | 5.830 | 26,922,180 |
| 2026-05-13 | 5.900 | 5.990 | 5.850 | 5.930 | 5.930 | 23,497,860 |
| 2026-05-12 | 5.940 | 5.950 | 5.840 | 5.880 | 5.880 | 21,392,080 |
| 2026-05-11 | 5.900 | 6.030 | 5.830 | 5.960 | 5.960 | 27,995,800 |
| 2026-05-08 | 5.760 | 6.010 | 5.740 | 5.910 | 5.910 | 29,138,726 |
| 2026-05-07 | 5.830 | 5.870 | 5.750 | 5.780 | 5.780 | 23,283,244 |
| 2026-05-06 | 5.910 | 5.910 | 5.820 | 5.830 | 5.830 | 31,299,244 |
| 2026-04-30 | 5.940 | 6.030 | 5.900 | 5.940 | 5.940 | 27,898,048 |
| 2026-04-29 | 5.810 | 5.970 | 5.810 | 5.940 | 5.940 | 22,053,640 |
| 2026-04-28 | 6.030 | 6.050 | 5.810 | 5.840 | 5.840 | 35,625,803 |
| 2026-04-27 | 5.920 | 6.060 | 5.830 | 6.060 | 6.060 | 28,714,977 |
| 2026-04-24 | 5.830 | 5.950 | 5.820 | 5.920 | 5.920 | 20,279,466 |
| 2026-04-23 | 5.850 | 5.900 | 5.790 | 5.860 | 5.860 | 19,714,755 |
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.