Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.950 | 5.980 | 5.890 | 5.910 | 5.910 | 24,271,529 |
| 2025-07-22 | 5.890 | 5.960 | 5.830 | 5.950 | 5.950 | 27,900,520 |
| 2025-07-21 | 5.800 | 5.890 | 5.780 | 5.860 | 5.860 | 18,562,939 |
| 2025-07-18 | 5.810 | 5.850 | 5.770 | 5.800 | 5.800 | 14,849,269 |
| 2025-07-17 | 5.810 | 5.860 | 5.790 | 5.810 | 5.810 | 12,928,038 |
| 2025-07-16 | 5.790 | 5.830 | 5.760 | 5.790 | 5.790 | 11,972,184 |
| 2025-07-15 | 5.860 | 5.890 | 5.730 | 5.780 | 5.780 | 21,135,184 |
| 2025-07-14 | 6.000 | 6.000 | 5.880 | 5.900 | 5.900 | 17,401,580 |
| 2025-07-11 | 6.020 | 6.020 | 5.960 | 5.990 | 5.990 | 21,625,583 |
| 2025-07-10 | 5.900 | 6.030 | 5.890 | 6.010 | 6.010 | 23,562,560 |
| 2025-07-09 | 5.870 | 5.970 | 5.850 | 5.920 | 5.920 | 22,231,885 |
| 2025-07-08 | 5.850 | 5.880 | 5.830 | 5.880 | 5.880 | 13,676,037 |
| 2025-07-07 | 5.820 | 5.900 | 5.820 | 5.840 | 5.840 | 9,986,300 |
| 2025-07-04 | 5.910 | 5.940 | 5.840 | 5.850 | 5.850 | 16,569,200 |
| 2025-07-03 | 5.860 | 5.950 | 5.840 | 5.910 | 5.910 | 24,852,100 |
| 2025-07-02 | 5.810 | 5.880 | 5.780 | 5.820 | 5.820 | 13,248,862 |
| 2025-07-01 | 5.860 | 5.880 | 5.780 | 5.800 | 5.800 | 17,128,036 |
| 2025-06-30 | 5.850 | 5.890 | 5.840 | 5.870 | 5.870 | 14,339,456 |
| 2025-06-27 | 5.890 | 5.950 | 5.860 | 5.880 | 5.880 | 12,129,658 |
| 2025-06-26 | 5.930 | 5.970 | 5.850 | 5.910 | 5.910 | 14,664,497 |
| 2025-06-25 | 5.920 | 5.950 | 5.870 | 5.920 | 5.920 | 18,018,648 |
| 2025-06-24 | 5.830 | 5.880 | 5.810 | 5.860 | 5.860 | 13,350,808 |
| 2025-06-23 | 5.770 | 5.820 | 5.700 | 5.790 | 5.790 | 14,239,904 |
| 2025-06-20 | 5.700 | 5.980 | 5.700 | 5.820 | 5.820 | 32,977,004 |
| 2025-06-19 | 5.830 | 5.840 | 5.680 | 5.710 | 5.710 | 19,923,230 |
| 2025-06-18 | 5.870 | 5.910 | 5.830 | 5.840 | 5.840 | 12,030,620 |
| 2025-06-17 | 5.870 | 5.900 | 5.840 | 5.890 | 5.890 | 10,820,965 |
| 2025-06-16 | 5.830 | 5.900 | 5.820 | 5.860 | 5.860 | 12,396,303 |
| 2025-06-13 | 5.980 | 5.980 | 5.830 | 5.860 | 5.860 | 24,736,958 |
| 2025-06-12 | 6.050 | 6.050 | 5.980 | 5.990 | 5.990 | 15,980,427 |
| 2025-06-11 | 6.040 | 6.120 | 6.020 | 6.060 | 6.060 | 11,702,190 |
| 2025-06-10 | 6.160 | 6.180 | 6.000 | 6.060 | 6.060 | 23,488,239 |
| 2025-06-09 | 6.140 | 6.180 | 6.140 | 6.170 | 6.170 | 11,216,500 |
| 2025-06-06 | 6.200 | 6.220 | 6.140 | 6.160 | 6.160 | 14,945,032 |
| 2025-06-05 | 6.170 | 6.250 | 6.120 | 6.200 | 6.200 | 20,054,465 |
| 2025-06-04 | 6.130 | 6.170 | 6.120 | 6.170 | 6.170 | 14,308,874 |
| 2025-06-03 | 6.150 | 6.200 | 6.120 | 6.140 | 6.140 | 11,785,600 |
| 2025-05-30 | 6.270 | 6.270 | 6.150 | 6.190 | 6.190 | 17,875,600 |
| 2025-05-29 | 6.210 | 6.280 | 6.180 | 6.240 | 6.240 | 18,174,200 |
| 2025-05-28 | 6.270 | 6.310 | 6.200 | 6.230 | 6.230 | 17,946,867 |
| 2025-05-27 | 6.220 | 6.310 | 6.190 | 6.280 | 6.280 | 17,079,799 |
| 2025-05-26 | 6.230 | 6.230 | 6.150 | 6.220 | 6.220 | 15,289,910 |
| 2025-05-23 | 6.280 | 6.300 | 6.180 | 6.200 | 6.200 | 17,849,603 |
| 2025-05-22 | 6.320 | 6.390 | 6.240 | 6.260 | 6.260 | 20,462,800 |
| 2025-05-21 | 6.470 | 6.480 | 6.300 | 6.370 | 6.370 | 29,094,270 |
| 2025-05-20 | 6.480 | 6.610 | 6.430 | 6.470 | 6.470 | 31,491,299 |
| 2025-05-19 | 6.450 | 6.540 | 6.430 | 6.470 | 6.470 | 40,236,000 |
| 2025-05-16 | 6.220 | 6.880 | 6.190 | 6.660 | 6.660 | 61,742,708 |
| 2025-05-15 | 6.300 | 6.320 | 6.200 | 6.250 | 6.250 | 21,187,228 |
| 2025-05-14 | 6.310 | 6.370 | 6.220 | 6.350 | 6.350 | 31,676,595 |
| 2025-05-13 | 6.420 | 6.440 | 6.300 | 6.320 | 6.320 | 28,403,400 |
| 2025-05-12 | 6.500 | 6.560 | 6.330 | 6.410 | 6.410 | 36,873,742 |
| 2025-05-09 | 6.560 | 6.630 | 6.500 | 6.500 | 6.500 | 29,349,040 |
| 2025-05-08 | 6.870 | 6.880 | 6.560 | 6.560 | 6.560 | 63,211,951 |
| 2025-05-07 | 6.950 | 7.020 | 6.820 | 6.900 | 6.900 | 54,768,900 |
| 2025-05-06 | 6.700 | 6.950 | 6.500 | 6.890 | 6.890 | 64,853,038 |
| 2025-04-30 | 6.430 | 6.580 | 6.390 | 6.560 | 6.560 | 53,667,710 |
| 2025-04-29 | 5.950 | 6.490 | 5.950 | 6.360 | 6.360 | 46,588,151 |
| 2025-04-28 | 6.350 | 6.410 | 6.120 | 6.180 | 6.180 | 37,089,603 |
| 2025-04-25 | 6.220 | 6.340 | 6.190 | 6.230 | 6.230 | 31,238,183 |
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.