Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.300 | 7.310 | 6.680 | 6.740 | 6.740 | 183,577,937 |
| 2025-10-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 19,239,719 |
| 2025-10-21 | 6.100 | 6.290 | 6.100 | 6.250 | 6.250 | 40,843,519 |
| 2025-10-20 | 6.100 | 6.190 | 6.050 | 6.110 | 6.110 | 29,716,212 |
| 2025-10-17 | 6.100 | 6.260 | 6.070 | 6.080 | 6.080 | 38,303,400 |
| 2025-10-16 | 6.230 | 6.290 | 6.070 | 6.110 | 6.110 | 37,695,104 |
| 2025-10-15 | 6.150 | 6.250 | 6.120 | 6.230 | 6.230 | 41,871,052 |
| 2025-10-14 | 6.020 | 6.250 | 5.990 | 6.100 | 6.100 | 46,941,080 |
| 2025-10-13 | 5.930 | 6.050 | 5.920 | 6.030 | 6.030 | 36,142,854 |
| 2025-10-10 | 5.940 | 6.200 | 5.930 | 6.090 | 6.090 | 53,671,417 |
| 2025-10-09 | 5.990 | 6.090 | 5.920 | 5.970 | 5.970 | 57,375,988 |
| 2025-09-30 | 5.780 | 6.050 | 5.720 | 5.970 | 5.970 | 56,265,052 |
| 2025-09-29 | 5.750 | 5.940 | 5.710 | 5.840 | 5.840 | 37,983,110 |
| 2025-09-26 | 5.680 | 5.730 | 5.620 | 5.720 | 5.720 | 19,953,110 |
| 2025-09-25 | 5.670 | 5.780 | 5.590 | 5.690 | 5.690 | 24,563,465 |
| 2025-09-24 | 5.620 | 5.730 | 5.620 | 5.680 | 5.680 | 21,229,615 |
| 2025-09-23 | 5.780 | 5.780 | 5.600 | 5.670 | 5.670 | 29,040,192 |
| 2025-09-22 | 5.930 | 5.950 | 5.760 | 5.780 | 5.780 | 39,390,300 |
| 2025-09-19 | 5.840 | 6.040 | 5.700 | 5.970 | 5.970 | 64,833,082 |
| 2025-09-18 | 5.940 | 6.130 | 5.830 | 5.880 | 5.880 | 58,375,506 |
| 2025-09-17 | 6.000 | 6.000 | 5.880 | 5.950 | 5.950 | 31,345,629 |
| 2025-09-16 | 5.880 | 6.010 | 5.870 | 5.980 | 5.980 | 36,805,390 |
| 2025-09-15 | 5.880 | 5.900 | 5.780 | 5.890 | 5.890 | 27,586,147 |
| 2025-09-12 | 5.820 | 5.930 | 5.800 | 5.880 | 5.880 | 39,352,686 |
| 2025-09-11 | 5.780 | 5.830 | 5.730 | 5.820 | 5.820 | 24,726,355 |
| 2025-09-10 | 5.770 | 5.820 | 5.760 | 5.790 | 5.790 | 15,748,331 |
| 2025-09-09 | 5.800 | 5.840 | 5.750 | 5.790 | 5.790 | 20,109,400 |
| 2025-09-08 | 5.800 | 5.850 | 5.770 | 5.800 | 5.800 | 25,683,668 |
| 2025-09-05 | 5.710 | 5.830 | 5.670 | 5.810 | 5.810 | 31,526,368 |
| 2025-09-04 | 5.630 | 5.760 | 5.600 | 5.740 | 5.740 | 24,744,698 |
| 2025-09-03 | 5.760 | 5.770 | 5.630 | 5.640 | 5.640 | 21,387,400 |
| 2025-09-02 | 5.770 | 5.840 | 5.740 | 5.760 | 5.760 | 23,889,865 |
| 2025-09-01 | 5.750 | 5.820 | 5.690 | 5.790 | 5.790 | 26,105,959 |
| 2025-08-29 | 5.730 | 5.820 | 5.710 | 5.750 | 5.750 | 24,586,378 |
| 2025-08-28 | 5.750 | 5.800 | 5.620 | 5.730 | 5.730 | 32,788,430 |
| 2025-08-27 | 5.860 | 5.880 | 5.740 | 5.750 | 5.750 | 37,614,017 |
| 2025-08-26 | 5.800 | 6.000 | 5.800 | 5.910 | 5.910 | 52,112,449 |
| 2025-08-25 | 5.730 | 5.850 | 5.720 | 5.800 | 5.800 | 38,415,718 |
| 2025-08-22 | 5.760 | 5.760 | 5.710 | 5.750 | 5.750 | 21,422,234 |
| 2025-08-21 | 5.760 | 5.820 | 5.740 | 5.770 | 5.770 | 27,566,200 |
| 2025-08-20 | 5.710 | 5.760 | 5.680 | 5.750 | 5.750 | 22,537,840 |
| 2025-08-19 | 5.750 | 5.760 | 5.710 | 5.720 | 5.720 | 19,576,302 |
| 2025-08-18 | 5.720 | 5.780 | 5.700 | 5.730 | 5.730 | 20,049,449 |
| 2025-08-15 | 5.680 | 5.740 | 5.660 | 5.730 | 5.730 | 20,158,469 |
| 2025-08-14 | 5.810 | 5.810 | 5.690 | 5.700 | 5.700 | 30,420,703 |
| 2025-08-13 | 5.850 | 5.870 | 5.780 | 5.810 | 5.810 | 20,996,020 |
| 2025-08-12 | 5.840 | 5.850 | 5.810 | 5.820 | 5.820 | 13,691,262 |
| 2025-08-11 | 5.850 | 5.870 | 5.800 | 5.850 | 5.850 | 15,088,580 |
| 2025-08-08 | 5.890 | 5.900 | 5.820 | 5.830 | 5.830 | 14,265,488 |
| 2025-08-07 | 5.790 | 5.980 | 5.770 | 5.900 | 5.900 | 34,235,082 |
| 2025-08-06 | 5.790 | 5.790 | 5.740 | 5.790 | 5.790 | 12,751,689 |
| 2025-08-05 | 5.760 | 5.800 | 5.760 | 5.780 | 5.780 | 9,980,500 |
| 2025-08-04 | 5.760 | 5.820 | 5.700 | 5.800 | 5.800 | 13,838,800 |
| 2025-08-01 | 5.760 | 5.800 | 5.750 | 5.760 | 5.760 | 11,287,134 |
| 2025-07-31 | 5.850 | 5.850 | 5.760 | 5.780 | 5.780 | 22,567,901 |
| 2025-07-30 | 5.860 | 5.900 | 5.830 | 5.880 | 5.880 | 21,908,855 |
| 2025-07-29 | 5.910 | 5.930 | 5.810 | 5.870 | 5.870 | 22,948,416 |
| 2025-07-28 | 6.000 | 6.020 | 5.910 | 5.930 | 5.930 | 19,793,091 |
| 2025-07-25 | 6.150 | 6.160 | 5.980 | 6.000 | 6.000 | 39,822,917 |
| 2025-07-24 | 5.920 | 6.370 | 5.890 | 6.150 | 6.150 | 73,693,260 |
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.