Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.240 | 6.440 | 6.230 | 6.400 | 6.400 | 30,602,139 |
| 2026-01-16 | 6.340 | 6.360 | 6.230 | 6.250 | 6.250 | 26,771,595 |
| 2026-01-15 | 6.390 | 6.430 | 6.330 | 6.340 | 6.340 | 23,732,027 |
| 2026-01-14 | 6.450 | 6.550 | 6.360 | 6.400 | 6.400 | 39,047,928 |
| 2026-01-13 | 6.620 | 6.620 | 6.450 | 6.470 | 6.470 | 42,608,627 |
| 2026-01-12 | 6.650 | 6.690 | 6.550 | 6.610 | 6.610 | 47,587,304 |
| 2026-01-09 | 6.620 | 6.710 | 6.610 | 6.690 | 6.690 | 39,169,089 |
| 2026-01-08 | 6.720 | 6.760 | 6.610 | 6.630 | 6.630 | 41,346,856 |
| 2026-01-07 | 6.740 | 6.840 | 6.690 | 6.720 | 6.720 | 27,804,478 |
| 2026-01-06 | 6.750 | 6.780 | 6.690 | 6.770 | 6.770 | 29,556,374 |
| 2026-01-05 | 6.830 | 6.830 | 6.670 | 6.750 | 6.750 | 28,475,686 |
| 2025-12-31 | 6.790 | 6.910 | 6.670 | 6.810 | 6.810 | 32,758,358 |
| 2025-12-30 | 6.830 | 6.860 | 6.750 | 6.770 | 6.770 | 26,191,712 |
| 2025-12-29 | 7.060 | 7.090 | 6.860 | 6.880 | 6.880 | 38,070,711 |
| 2025-12-26 | 6.920 | 7.100 | 6.910 | 7.050 | 7.050 | 48,390,522 |
| 2025-12-25 | 7.050 | 7.090 | 6.880 | 6.920 | 6.920 | 39,205,311 |
| 2025-12-24 | 7.150 | 7.280 | 7.000 | 7.060 | 7.060 | 43,042,879 |
| 2025-12-23 | 7.150 | 7.270 | 6.970 | 7.030 | 7.030 | 62,978,669 |
| 2025-12-22 | 6.960 | 7.440 | 6.910 | 7.230 | 7.230 | 88,433,033 |
| 2025-12-19 | 6.740 | 7.050 | 6.700 | 6.900 | 6.900 | 46,251,834 |
| 2025-12-18 | 6.960 | 6.960 | 6.720 | 6.750 | 6.750 | 37,036,490 |
| 2025-12-17 | 6.970 | 7.090 | 6.830 | 7.000 | 7.000 | 35,686,073 |
| 2025-12-16 | 6.870 | 7.120 | 6.870 | 6.970 | 6.970 | 40,751,100 |
| 2025-12-15 | 6.870 | 6.890 | 6.760 | 6.830 | 6.830 | 20,639,602 |
| 2025-12-12 | 6.970 | 7.050 | 6.830 | 6.880 | 6.880 | 31,121,199 |
| 2025-12-11 | 7.150 | 7.190 | 6.960 | 6.980 | 6.980 | 35,973,810 |
| 2025-12-10 | 7.050 | 7.230 | 7.050 | 7.200 | 7.200 | 46,255,293 |
| 2025-12-09 | 6.960 | 7.210 | 6.910 | 7.060 | 7.060 | 46,716,900 |
| 2025-12-08 | 6.700 | 7.050 | 6.690 | 6.960 | 6.960 | 45,234,160 |
| 2025-12-05 | 6.590 | 6.750 | 6.520 | 6.700 | 6.700 | 25,140,076 |
| 2025-12-04 | 6.740 | 6.780 | 6.540 | 6.560 | 6.560 | 31,733,116 |
| 2025-12-03 | 6.800 | 6.890 | 6.730 | 6.770 | 6.770 | 28,135,089 |
| 2025-12-02 | 7.050 | 7.130 | 6.830 | 6.840 | 6.840 | 43,364,312 |
| 2025-12-01 | 6.970 | 7.080 | 6.850 | 6.970 | 6.970 | 31,414,240 |
| 2025-11-28 | 6.860 | 6.980 | 6.790 | 6.960 | 6.960 | 24,122,566 |
| 2025-11-27 | 6.980 | 7.000 | 6.870 | 6.870 | 6.870 | 33,061,327 |
| 2025-11-26 | 6.800 | 7.230 | 6.780 | 7.020 | 7.020 | 55,330,214 |
| 2025-11-25 | 6.800 | 6.870 | 6.740 | 6.790 | 6.790 | 25,747,725 |
| 2025-11-24 | 6.770 | 6.880 | 6.640 | 6.780 | 6.780 | 34,571,600 |
| 2025-11-21 | 6.900 | 7.000 | 6.730 | 6.730 | 6.730 | 45,326,362 |
| 2025-11-20 | 7.070 | 7.120 | 6.950 | 7.000 | 7.000 | 41,496,787 |
| 2025-11-19 | 7.350 | 7.460 | 6.960 | 7.010 | 7.010 | 81,798,260 |
| 2025-11-18 | 7.690 | 7.700 | 7.230 | 7.470 | 7.470 | 102,575,539 |
| 2025-11-17 | 7.350 | 7.860 | 7.180 | 7.680 | 7.680 | 96,637,229 |
| 2025-11-14 | 7.230 | 7.460 | 7.200 | 7.380 | 7.380 | 67,144,082 |
| 2025-11-13 | 7.110 | 7.370 | 7.020 | 7.250 | 7.250 | 76,115,796 |
| 2025-11-12 | 7.180 | 7.320 | 7.040 | 7.160 | 7.160 | 54,761,267 |
| 2025-11-11 | 7.300 | 7.310 | 7.110 | 7.170 | 7.170 | 89,643,484 |
| 2025-11-10 | 6.890 | 7.470 | 6.810 | 7.300 | 7.300 | 115,953,195 |
| 2025-11-07 | 6.810 | 7.100 | 6.770 | 6.920 | 6.920 | 86,380,150 |
| 2025-11-06 | 6.800 | 6.910 | 6.650 | 6.720 | 6.720 | 81,069,365 |
| 2025-11-05 | 6.530 | 7.190 | 6.500 | 6.910 | 6.910 | 131,556,973 |
| 2025-11-04 | 6.580 | 6.650 | 6.470 | 6.540 | 6.540 | 43,474,967 |
| 2025-11-03 | 6.690 | 6.750 | 6.530 | 6.600 | 6.600 | 60,132,762 |
| 2025-10-31 | 6.530 | 6.780 | 6.460 | 6.620 | 6.620 | 100,609,790 |
| 2025-10-30 | 6.370 | 6.600 | 6.320 | 6.360 | 6.360 | 61,916,008 |
| 2025-10-29 | 6.330 | 6.430 | 6.210 | 6.390 | 6.390 | 42,684,120 |
| 2025-10-28 | 6.500 | 6.620 | 6.370 | 6.380 | 6.380 | 54,704,284 |
| 2025-10-27 | 6.470 | 6.670 | 6.360 | 6.490 | 6.490 | 71,257,180 |
| 2025-10-24 | 6.740 | 6.850 | 6.510 | 6.540 | 6.540 | 103,534,912 |
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.