Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.560 | 7.000 | 6.530 | 6.950 | 6.950 | 62,720,096 |
| 2024-10-25 | 6.390 | 6.580 | 6.380 | 6.560 | 6.560 | 45,751,895 |
| 2024-10-24 | 6.260 | 6.580 | 6.220 | 6.400 | 6.400 | 39,434,102 |
| 2024-10-23 | 6.270 | 6.400 | 6.230 | 6.300 | 6.300 | 30,654,823 |
| 2024-10-22 | 6.170 | 6.370 | 6.140 | 6.270 | 6.270 | 30,837,754 |
| 2024-10-21 | 6.200 | 6.270 | 6.110 | 6.150 | 6.150 | 44,103,852 |
| 2024-10-18 | 6.160 | 6.440 | 6.070 | 6.310 | 6.310 | 51,480,020 |
| 2024-10-17 | 6.880 | 6.880 | 6.210 | 6.270 | 6.270 | 73,014,272 |
| 2024-10-16 | 6.300 | 6.880 | 6.270 | 6.830 | 6.830 | 76,018,076 |
| 2024-10-15 | 6.150 | 6.550 | 6.080 | 6.320 | 6.320 | 65,203,605 |
| 2024-10-14 | 6.340 | 6.380 | 6.030 | 6.250 | 6.250 | 77,961,318 |
| 2024-10-11 | 5.760 | 6.340 | 5.720 | 6.340 | 6.340 | 105,615,214 |
| 2024-10-10 | 5.860 | 5.980 | 5.620 | 5.760 | 5.760 | 43,068,314 |
| 2024-10-09 | 6.260 | 6.290 | 5.910 | 5.910 | 5.910 | 66,833,366 |
| 2024-10-08 | 7.000 | 7.050 | 6.230 | 6.570 | 6.570 | 111,201,292 |
| 2024-09-30 | 6.250 | 6.410 | 5.990 | 6.410 | 6.410 | 93,445,166 |
| 2024-09-27 | 5.780 | 5.860 | 5.670 | 5.830 | 5.830 | 48,941,060 |
| 2024-09-26 | 5.160 | 5.610 | 5.150 | 5.610 | 5.610 | 59,168,340 |
| 2024-09-25 | 5.090 | 5.330 | 5.090 | 5.180 | 5.180 | 36,109,440 |
| 2024-09-24 | 4.960 | 5.080 | 4.890 | 5.050 | 5.050 | 29,006,200 |
| 2024-09-23 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 13,517,821 |
| 2024-09-20 | 4.790 | 4.920 | 4.760 | 4.890 | 4.890 | 17,872,171 |
| 2024-09-19 | 4.740 | 4.860 | 4.660 | 4.830 | 4.830 | 21,510,500 |
| 2024-09-18 | 4.750 | 4.760 | 4.570 | 4.680 | 4.680 | 18,766,127 |
| 2024-09-13 | 4.650 | 4.790 | 4.650 | 4.740 | 4.740 | 17,444,246 |
| 2024-09-12 | 4.590 | 4.670 | 4.580 | 4.630 | 4.630 | 9,577,200 |
| 2024-09-11 | 4.600 | 4.620 | 4.560 | 4.590 | 4.590 | 5,988,846 |
| 2024-09-10 | 4.680 | 4.710 | 4.530 | 4.620 | 4.620 | 10,953,500 |
| 2024-09-09 | 4.680 | 4.720 | 4.610 | 4.670 | 4.670 | 8,853,700 |
| 2024-09-06 | 4.730 | 4.790 | 4.700 | 4.740 | 4.740 | 12,120,900 |
| 2024-09-05 | 4.600 | 4.770 | 4.600 | 4.730 | 4.730 | 20,315,780 |
| 2024-09-04 | 4.630 | 4.730 | 4.590 | 4.600 | 4.600 | 14,551,400 |
| 2024-09-03 | 4.650 | 4.740 | 4.610 | 4.700 | 4.700 | 18,264,500 |
| 2024-09-02 | 5.000 | 5.000 | 4.660 | 4.680 | 4.680 | 33,613,443 |
| 2024-08-30 | 4.490 | 4.940 | 4.490 | 4.810 | 4.810 | 30,936,304 |
| 2024-08-29 | 4.380 | 4.540 | 4.360 | 4.530 | 4.530 | 16,011,891 |
| 2024-08-28 | 4.700 | 4.790 | 4.430 | 4.450 | 4.450 | 24,146,160 |
| 2024-08-27 | 4.660 | 4.680 | 4.560 | 4.590 | 4.590 | 8,486,704 |
| 2024-08-26 | 4.700 | 4.770 | 4.650 | 4.680 | 4.680 | 9,295,904 |
| 2024-08-23 | 4.660 | 4.740 | 4.620 | 4.730 | 4.730 | 10,705,290 |
| 2024-08-22 | 4.720 | 4.820 | 4.650 | 4.650 | 4.650 | 10,106,800 |
| 2024-08-21 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 8,621,900 |
| 2024-08-20 | 4.830 | 4.850 | 4.700 | 4.720 | 4.720 | 12,806,900 |
| 2024-08-19 | 4.860 | 4.890 | 4.810 | 4.840 | 4.840 | 8,293,843 |
| 2024-08-16 | 4.950 | 4.980 | 4.860 | 4.900 | 4.900 | 13,475,400 |
| 2024-08-15 | 4.870 | 4.990 | 4.830 | 4.960 | 4.960 | 15,196,800 |
| 2024-08-14 | 4.900 | 4.940 | 4.850 | 4.850 | 4.850 | 9,397,950 |
| 2024-08-13 | 4.890 | 4.920 | 4.810 | 4.920 | 4.920 | 11,494,300 |
| 2024-08-12 | 5.020 | 5.020 | 4.860 | 4.900 | 4.900 | 17,467,300 |
| 2024-08-09 | 5.070 | 5.190 | 5.030 | 5.040 | 5.040 | 23,041,800 |
| 2024-08-08 | 5.140 | 5.170 | 5.020 | 5.080 | 5.080 | 19,946,457 |
| 2024-08-07 | 5.040 | 5.120 | 4.990 | 5.100 | 5.100 | 17,177,900 |
| 2024-08-06 | 5.060 | 5.100 | 4.960 | 5.040 | 5.040 | 19,160,800 |
| 2024-08-05 | 5.110 | 5.230 | 4.980 | 4.990 | 4.990 | 21,950,800 |
| 2024-08-02 | 5.170 | 5.220 | 5.120 | 5.180 | 5.180 | 16,922,800 |
| 2024-08-01 | 5.200 | 5.270 | 5.110 | 5.170 | 5.170 | 22,207,600 |
| 2024-07-31 | 5.010 | 5.270 | 5.000 | 5.220 | 5.220 | 31,513,157 |
| 2024-07-30 | 4.960 | 5.040 | 4.930 | 4.990 | 4.990 | 14,477,260 |
| 2024-07-29 | 5.060 | 5.070 | 4.950 | 5.000 | 5.000 | 12,745,729 |
| 2024-07-26 | 4.940 | 5.090 | 4.940 | 5.080 | 5.080 | 16,863,811 |
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.