Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.140 | 6.230 | 6.070 | 6.100 | 6.100 | 29,499,900 |
| 2025-01-20 | 6.120 | 6.240 | 6.040 | 6.140 | 6.140 | 27,089,386 |
| 2025-01-17 | 6.210 | 6.250 | 6.140 | 6.170 | 6.170 | 19,489,500 |
| 2025-01-16 | 6.210 | 6.450 | 6.210 | 6.250 | 6.250 | 33,999,594 |
| 2025-01-15 | 6.230 | 6.420 | 6.130 | 6.260 | 6.260 | 37,744,163 |
| 2025-01-14 | 6.090 | 6.260 | 6.040 | 6.230 | 6.230 | 33,155,461 |
| 2025-01-13 | 5.850 | 5.970 | 5.710 | 5.960 | 5.960 | 29,999,600 |
| 2025-01-10 | 6.210 | 6.290 | 5.920 | 5.930 | 5.930 | 31,342,303 |
| 2025-01-09 | 6.210 | 6.290 | 6.170 | 6.190 | 6.190 | 22,530,918 |
| 2025-01-08 | 6.310 | 6.340 | 6.080 | 6.280 | 6.280 | 36,169,100 |
| 2025-01-07 | 6.220 | 6.390 | 6.180 | 6.340 | 6.340 | 29,741,270 |
| 2025-01-06 | 6.480 | 6.480 | 6.200 | 6.210 | 6.210 | 43,100,780 |
| 2025-01-03 | 7.120 | 7.130 | 6.540 | 6.570 | 6.570 | 55,830,095 |
| 2025-01-02 | 7.220 | 7.390 | 6.980 | 7.130 | 7.130 | 44,955,997 |
| 2024-12-31 | 7.360 | 7.420 | 7.140 | 7.190 | 7.190 | 34,396,037 |
| 2024-12-30 | 7.330 | 7.330 | 7.100 | 7.180 | 7.180 | 39,375,623 |
| 2024-12-27 | 7.640 | 7.770 | 7.300 | 7.420 | 7.420 | 67,102,925 |
| 2024-12-26 | 7.400 | 7.880 | 7.370 | 7.760 | 7.760 | 86,274,189 |
| 2024-12-25 | 7.500 | 7.650 | 7.100 | 7.160 | 7.160 | 54,722,352 |
| 2024-12-24 | 8.230 | 8.290 | 7.490 | 7.560 | 7.560 | 87,848,247 |
| 2024-12-23 | 8.500 | 8.550 | 8.110 | 8.320 | 8.320 | 47,774,889 |
| 2024-12-20 | 8.500 | 8.650 | 8.400 | 8.580 | 8.580 | 43,641,976 |
| 2024-12-19 | 8.580 | 8.680 | 8.250 | 8.530 | 8.530 | 56,077,400 |
| 2024-12-18 | 8.710 | 8.860 | 8.450 | 8.530 | 8.530 | 70,178,661 |
| 2024-12-17 | 8.270 | 8.880 | 8.060 | 8.750 | 8.750 | 110,875,673 |
| 2024-12-16 | 8.280 | 8.760 | 8.250 | 8.390 | 8.390 | 104,314,371 |
| 2024-12-13 | 7.980 | 8.400 | 7.920 | 8.280 | 8.280 | 90,688,252 |
| 2024-12-12 | 7.900 | 8.100 | 7.740 | 8.050 | 8.050 | 66,155,712 |
| 2024-12-11 | 7.690 | 8.040 | 7.660 | 7.880 | 7.880 | 56,996,971 |
| 2024-12-10 | 8.100 | 8.100 | 7.690 | 7.700 | 7.700 | 62,072,282 |
| 2024-12-09 | 7.850 | 7.870 | 7.600 | 7.690 | 7.690 | 43,798,662 |
| 2024-12-06 | 7.840 | 7.960 | 7.750 | 7.870 | 7.870 | 41,923,050 |
| 2024-12-05 | 7.930 | 8.130 | 7.810 | 7.900 | 7.900 | 53,587,415 |
| 2024-12-04 | 8.400 | 8.560 | 8.000 | 8.010 | 8.010 | 97,277,748 |
| 2024-12-03 | 7.900 | 8.320 | 7.860 | 8.180 | 8.180 | 80,115,318 |
| 2024-12-02 | 7.580 | 8.170 | 7.540 | 7.910 | 7.910 | 89,909,698 |
| 2024-11-29 | 7.590 | 7.830 | 7.530 | 7.650 | 7.650 | 68,161,290 |
| 2024-11-28 | 7.940 | 8.170 | 7.580 | 7.660 | 7.660 | 98,247,625 |
| 2024-11-27 | 7.330 | 8.480 | 7.330 | 8.080 | 8.080 | 122,060,098 |
| 2024-11-26 | 9.180 | 9.180 | 7.780 | 7.780 | 7.780 | 196,415,692 |
| 2024-11-25 | 8.640 | 8.640 | 8.310 | 8.640 | 8.640 | 94,172,351 |
| 2024-11-22 | 7.320 | 8.140 | 7.260 | 7.850 | 7.850 | 97,188,593 |
| 2024-11-21 | 7.130 | 7.480 | 7.070 | 7.400 | 7.400 | 38,643,578 |
| 2024-11-20 | 7.080 | 7.240 | 6.990 | 7.140 | 7.140 | 29,053,873 |
| 2024-11-19 | 6.770 | 7.100 | 6.720 | 7.040 | 7.040 | 27,926,204 |
| 2024-11-18 | 7.090 | 7.090 | 6.710 | 6.780 | 6.780 | 35,623,088 |
| 2024-11-15 | 7.010 | 7.220 | 6.970 | 7.090 | 7.090 | 29,525,196 |
| 2024-11-14 | 7.410 | 7.450 | 7.010 | 7.020 | 7.020 | 35,680,215 |
| 2024-11-13 | 7.240 | 7.370 | 7.160 | 7.310 | 7.310 | 26,835,484 |
| 2024-11-12 | 7.380 | 7.460 | 7.240 | 7.310 | 7.310 | 34,376,680 |
| 2024-11-11 | 7.400 | 7.480 | 7.250 | 7.460 | 7.460 | 42,191,612 |
| 2024-11-08 | 7.580 | 7.620 | 7.280 | 7.500 | 7.500 | 58,369,040 |
| 2024-11-07 | 7.500 | 7.850 | 7.310 | 7.490 | 7.490 | 85,439,380 |
| 2024-11-06 | 7.160 | 7.350 | 6.940 | 7.260 | 7.260 | 56,736,334 |
| 2024-11-05 | 6.880 | 7.200 | 6.860 | 7.140 | 7.140 | 46,870,207 |
| 2024-11-04 | 6.780 | 6.930 | 6.720 | 6.910 | 6.910 | 35,797,297 |
| 2024-11-01 | 7.130 | 7.200 | 6.790 | 6.860 | 6.860 | 63,432,158 |
| 2024-10-31 | 7.140 | 7.320 | 7.050 | 7.190 | 7.190 | 57,753,510 |
| 2024-10-30 | 6.850 | 7.400 | 6.810 | 7.120 | 7.120 | 74,709,320 |
| 2024-10-29 | 6.840 | 7.050 | 6.760 | 6.890 | 6.890 | 62,133,988 |
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.