Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.340 | 6.370 | 6.210 | 6.220 | 6.220 | 39,963,600 |
| 2025-04-23 | 6.560 | 6.650 | 6.360 | 6.380 | 6.380 | 42,278,346 |
| 2025-04-22 | 6.410 | 6.550 | 6.380 | 6.460 | 6.460 | 40,464,040 |
| 2025-04-21 | 6.560 | 6.560 | 6.360 | 6.430 | 6.430 | 56,109,922 |
| 2025-04-18 | 6.550 | 6.800 | 6.510 | 6.620 | 6.620 | 65,438,411 |
| 2025-04-17 | 6.470 | 6.630 | 6.420 | 6.530 | 6.530 | 48,274,760 |
| 2025-04-16 | 6.590 | 6.750 | 6.410 | 6.550 | 6.550 | 78,647,017 |
| 2025-04-15 | 6.750 | 6.980 | 6.550 | 6.580 | 6.580 | 80,578,970 |
| 2025-04-14 | 6.700 | 7.000 | 6.700 | 6.720 | 6.720 | 106,871,232 |
| 2025-04-11 | 6.800 | 7.050 | 6.700 | 6.710 | 6.710 | 152,864,121 |
| 2025-04-10 | 6.870 | 6.890 | 6.570 | 6.890 | 6.890 | 155,390,381 |
| 2025-04-09 | 5.620 | 6.260 | 5.520 | 6.260 | 6.260 | 98,974,880 |
| 2025-04-08 | 5.410 | 5.710 | 5.400 | 5.690 | 5.690 | 43,733,993 |
| 2025-04-07 | 5.670 | 5.820 | 5.410 | 5.410 | 5.410 | 38,801,396 |
| 2025-04-03 | 5.940 | 6.050 | 5.920 | 6.010 | 6.010 | 18,549,303 |
| 2025-04-02 | 6.030 | 6.050 | 5.960 | 5.990 | 5.990 | 15,584,169 |
| 2025-04-01 | 5.950 | 6.110 | 5.930 | 6.060 | 6.060 | 24,088,546 |
| 2025-03-31 | 6.170 | 6.190 | 5.930 | 5.950 | 5.950 | 34,593,302 |
| 2025-03-28 | 6.110 | 6.270 | 6.100 | 6.180 | 6.180 | 37,409,500 |
| 2025-03-27 | 6.020 | 6.340 | 5.960 | 6.200 | 6.200 | 60,859,438 |
| 2025-03-26 | 5.910 | 6.070 | 5.910 | 5.940 | 5.940 | 27,575,900 |
| 2025-03-25 | 6.070 | 6.100 | 5.880 | 5.890 | 5.890 | 36,853,091 |
| 2025-03-24 | 6.290 | 6.300 | 5.990 | 6.050 | 6.050 | 48,780,160 |
| 2025-03-21 | 6.150 | 6.400 | 6.140 | 6.280 | 6.280 | 59,608,432 |
| 2025-03-20 | 6.270 | 6.570 | 6.190 | 6.190 | 6.190 | 115,944,698 |
| 2025-03-19 | 6.000 | 6.270 | 6.000 | 6.270 | 6.270 | 76,444,466 |
| 2025-03-18 | 5.770 | 5.780 | 5.690 | 5.700 | 5.700 | 15,434,642 |
| 2025-03-17 | 5.870 | 5.900 | 5.750 | 5.760 | 5.760 | 23,032,171 |
| 2025-03-14 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 31,435,107 |
| 2025-03-13 | 5.600 | 5.640 | 5.510 | 5.620 | 5.620 | 22,669,251 |
| 2025-03-12 | 5.630 | 5.650 | 5.590 | 5.610 | 5.610 | 13,080,401 |
| 2025-03-11 | 5.560 | 5.630 | 5.530 | 5.630 | 5.630 | 15,658,003 |
| 2025-03-10 | 5.610 | 5.630 | 5.560 | 5.620 | 5.620 | 16,881,761 |
| 2025-03-07 | 5.700 | 5.710 | 5.570 | 5.570 | 5.570 | 26,272,506 |
| 2025-03-06 | 5.600 | 5.860 | 5.570 | 5.740 | 5.740 | 31,571,849 |
| 2025-03-05 | 5.600 | 5.640 | 5.490 | 5.640 | 5.640 | 28,284,302 |
| 2025-03-04 | 5.680 | 5.700 | 5.590 | 5.640 | 5.640 | 24,682,715 |
| 2025-03-03 | 5.800 | 5.860 | 5.680 | 5.720 | 5.720 | 24,155,455 |
| 2025-02-28 | 5.980 | 5.980 | 5.760 | 5.780 | 5.780 | 34,993,505 |
| 2025-02-27 | 5.820 | 6.080 | 5.760 | 5.970 | 5.970 | 58,485,240 |
| 2025-02-26 | 5.500 | 5.950 | 5.500 | 5.830 | 5.830 | 70,651,955 |
| 2025-02-25 | 5.530 | 5.620 | 5.470 | 5.490 | 5.490 | 29,557,003 |
| 2025-02-24 | 5.560 | 5.680 | 5.500 | 5.600 | 5.600 | 32,837,003 |
| 2025-02-21 | 5.620 | 5.640 | 5.490 | 5.580 | 5.580 | 35,407,942 |
| 2025-02-20 | 5.760 | 5.760 | 5.630 | 5.640 | 5.640 | 28,652,680 |
| 2025-02-19 | 5.720 | 5.750 | 5.660 | 5.740 | 5.740 | 26,968,027 |
| 2025-02-18 | 5.980 | 5.980 | 5.720 | 5.730 | 5.730 | 36,025,337 |
| 2025-02-17 | 6.030 | 6.040 | 5.890 | 5.970 | 5.970 | 33,102,715 |
| 2025-02-14 | 6.060 | 6.100 | 5.980 | 6.010 | 6.010 | 25,327,200 |
| 2025-02-13 | 6.120 | 6.190 | 6.060 | 6.080 | 6.080 | 34,249,156 |
| 2025-02-12 | 6.070 | 6.140 | 5.990 | 6.120 | 6.120 | 29,733,844 |
| 2025-02-11 | 6.200 | 6.230 | 6.050 | 6.110 | 6.110 | 25,655,619 |
| 2025-02-10 | 6.120 | 6.200 | 6.090 | 6.180 | 6.180 | 31,210,967 |
| 2025-02-07 | 6.070 | 6.180 | 6.040 | 6.120 | 6.120 | 36,811,945 |
| 2025-02-06 | 6.050 | 6.100 | 5.940 | 6.080 | 6.080 | 26,414,263 |
| 2025-02-05 | 5.990 | 6.100 | 5.980 | 6.070 | 6.070 | 22,263,963 |
| 2025-01-27 | 6.030 | 6.130 | 5.990 | 5.990 | 5.990 | 27,180,333 |
| 2025-01-24 | 5.910 | 5.940 | 5.800 | 5.920 | 5.920 | 25,547,500 |
| 2025-01-23 | 6.040 | 6.120 | 5.890 | 5.900 | 5.900 | 30,936,994 |
| 2025-01-22 | 6.090 | 6.090 | 5.960 | 5.970 | 5.970 | 24,747,400 |
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.