Gree Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.920	5.920	5.810	5.870	5.870	23,776,869
2026-04-21	5.960	6.130	5.900	5.930	5.930	34,982,754
2026-04-20	5.920	6.010	5.840	5.920	5.920	23,557,642
2026-04-17	5.860	6.010	5.780	5.980	5.980	25,718,200
2026-04-16	5.720	5.900	5.710	5.870	5.870	29,204,543
2026-04-15	5.760	5.800	5.690	5.720	5.720	17,819,828
2026-04-14	5.680	5.780	5.640	5.760	5.760	27,485,921
2026-04-13	5.770	5.790	5.640	5.670	5.670	25,728,300
2026-04-10	5.740	5.820	5.720	5.770	5.770	18,511,303
2026-04-09	5.760	5.760	5.660	5.680	5.680	19,226,970
2026-04-08	5.750	5.820	5.730	5.810	5.810	24,042,600
2026-04-07	5.560	5.660	5.560	5.640	5.640	14,163,300
2026-04-03	5.650	5.680	5.560	5.560	5.560	15,100,300
2026-04-02	5.720	5.750	5.630	5.650	5.650	17,962,809
2026-04-01	5.780	5.810	5.690	5.750	5.750	20,934,286
2026-03-31	5.800	5.920	5.680	5.680	5.680	27,262,728
2026-03-30	5.850	5.900	5.730	5.820	5.820	28,717,283
2026-03-27	5.780	6.010	5.750	5.950	5.950	24,791,287
2026-03-26	5.900	5.970	5.810	5.830	5.830	21,445,987
2026-03-25	5.850	5.940	5.850	5.930	5.930	26,590,600
2026-03-24	5.950	5.960	5.700	5.810	5.810	33,423,620
2026-03-23	6.130	6.150	5.760	5.820	5.820	38,267,154
2026-03-20	6.310	6.390	6.210	6.210	6.210	20,273,720
2026-03-19	6.460	6.460	6.280	6.300	6.300	26,876,100
2026-03-18	6.540	6.570	6.450	6.510	6.510	16,597,410
2026-03-17	6.550	6.720	6.530	6.540	6.540	27,913,452
2026-03-16	6.460	6.580	6.460	6.550	6.550	18,402,112
2026-03-13	6.530	6.600	6.450	6.460	6.460	20,455,782
2026-03-12	6.590	6.610	6.500	6.520	6.520	16,991,100
2026-03-11	6.640	6.640	6.540	6.590	6.590	18,009,317
2026-03-10	6.600	6.700	6.560	6.620	6.620	25,521,540
2026-03-09	6.620	6.620	6.430	6.530	6.530	31,404,096
2026-03-06	6.600	6.760	6.570	6.730	6.730	24,295,339
2026-03-05	6.550	6.690	6.540	6.620	6.620	28,147,057
2026-03-04	6.500	6.610	6.380	6.480	6.480	49,132,921
2026-03-03	6.740	6.780	6.550	6.570	6.570	43,844,420
2026-03-02	6.910	6.960	6.700	6.720	6.720	56,472,112
2026-02-27	7.040	7.100	7.010	7.060	7.060	27,867,807
2026-02-26	7.120	7.140	6.990	7.010	7.010	40,546,183
2026-02-25	7.190	7.270	7.120	7.160	7.160	40,464,719
2026-02-24	7.450	7.470	7.130	7.180	7.180	50,980,864
2026-02-13	7.510	7.580	7.380	7.400	7.400	43,018,978
2026-02-12	7.750	7.750	7.490	7.500	7.500	50,876,942
2026-02-11	7.960	8.000	7.540	7.730	7.730	90,458,464
2026-02-10	8.190	8.190	7.920	7.970	7.970	123,554,488
2026-02-09	7.730	8.280	7.680	8.280	8.280	163,433,373
2026-02-06	7.250	7.650	7.210	7.530	7.530	93,715,980
2026-02-05	7.020	7.350	7.000	7.300	7.300	77,016,801
2026-02-04	6.700	7.140	6.660	7.080	7.080	67,278,857
2026-02-03	6.700	6.790	6.630	6.710	6.710	26,803,576
2026-02-02	6.660	6.890	6.600	6.660	6.660	34,893,132
2026-01-30	6.920	6.940	6.660	6.720	6.720	40,213,823
2026-01-29	7.040	7.070	6.880	6.910	6.910	41,063,773
2026-01-28	7.060	7.110	6.990	7.060	7.060	31,523,428
2026-01-27	7.170	7.230	6.940	7.050	7.050	46,369,417
2026-01-26	6.980	7.450	6.980	7.140	7.140	81,082,878
2026-01-23	6.600	7.200	6.560	7.040	7.040	94,092,699
2026-01-22	6.600	6.840	6.600	6.660	6.660	69,663,462
2026-01-21	6.410	6.450	6.350	6.390	6.390	20,409,800
2026-01-20	6.350	6.500	6.350	6.440	6.440	28,080,987

← NewerPage 3 of 21 · 1,217 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.