Gree Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.380 | 4.440 | 4.360 | 4.380 | 4.380 | 13,268,371 |
| 2026-10-20 | 4.350 | 4.390 | 4.320 | 4.380 | 4.380 | 16,400,028 |
| 2026-10-19 | 4.390 | 4.440 | 4.320 | 4.350 | 4.350 | 17,360,859 |
| 2026-10-16 | 4.430 | 4.520 | 4.380 | 4.420 | 4.420 | 21,770,093 |
| 2026-10-15 | 4.490 | 4.500 | 4.360 | 4.380 | 4.380 | 20,117,400 |
| 2026-10-14 | 4.620 | 4.660 | 4.530 | 4.550 | 4.550 | 19,044,262 |
| 2026-10-13 | 4.630 | 4.680 | 4.520 | 4.650 | 4.650 | 23,551,600 |
| 2026-10-12 | 4.760 | 4.820 | 4.620 | 4.630 | 4.630 | 20,314,076 |
| 2026-10-09 | 4.710 | 4.770 | 4.640 | 4.770 | 4.770 | 24,062,398 |
| 2026-10-08 | 4.780 | 4.830 | 4.670 | 4.690 | 4.690 | 21,893,349 |
| 2026-09-30 | 4.780 | 4.840 | 4.630 | 4.800 | 4.800 | 28,643,270 |
| 2026-09-29 | 4.680 | 4.800 | 4.650 | 4.770 | 4.770 | 23,400,594 |
| 2026-09-28 | 4.680 | 4.720 | 4.600 | 4.660 | 4.660 | 18,713,539 |
| 2026-09-24 | 4.780 | 4.830 | 4.660 | 4.700 | 4.700 | 22,833,572 |
| 2026-09-23 | 4.860 | 4.900 | 4.750 | 4.770 | 4.770 | 25,421,294 |
| 2026-09-22 | 4.890 | 4.920 | 4.830 | 4.860 | 4.860 | 26,499,557 |
| 2026-09-21 | 4.750 | 4.950 | 4.740 | 4.920 | 4.920 | 37,762,629 |
| 2026-09-18 | 4.750 | 4.840 | 4.730 | 4.790 | 4.790 | 29,406,062 |
| 2026-09-17 | 4.710 | 4.790 | 4.670 | 4.750 | 4.750 | 22,935,442 |
| 2026-09-16 | 4.680 | 4.750 | 4.620 | 4.730 | 4.730 | 28,844,991 |
| 2026-09-15 | 4.910 | 4.930 | 4.660 | 4.680 | 4.680 | 44,237,180 |
| 2026-09-14 | 4.990 | 5.160 | 4.880 | 4.940 | 4.940 | 41,706,970 |
| 2026-09-11 | 5.140 | 5.180 | 4.910 | 4.970 | 4.970 | 51,339,326 |
| 2026-09-10 | 5.300 | 5.340 | 5.160 | 5.180 | 5.180 | 45,549,470 |
| 2026-09-09 | 5.360 | 5.380 | 5.210 | 5.300 | 5.300 | 58,428,661 |
| 2026-09-08 | 5.460 | 5.500 | 5.310 | 5.390 | 5.390 | 82,169,399 |
| 2026-09-07 | 5.280 | 5.600 | 5.270 | 5.430 | 5.430 | 104,950,930 |
| 2026-09-04 | 5.560 | 5.770 | 5.370 | 5.480 | 5.480 | 165,306,310 |
| 2026-09-03 | 4.880 | 5.280 | 4.870 | 5.280 | 5.280 | 56,132,267 |
| 2026-09-02 | 4.850 | 4.880 | 4.710 | 4.800 | 4.800 | 34,177,202 |
| 2026-09-01 | 4.600 | 4.980 | 4.570 | 4.850 | 4.850 | 60,394,895 |
| 2026-08-31 | 4.770 | 4.820 | 4.570 | 4.580 | 4.580 | 35,778,300 |
| 2026-08-28 | 4.710 | 4.810 | 4.690 | 4.800 | 4.800 | 18,723,702 |
| 2026-08-27 | 4.700 | 4.750 | 4.660 | 4.720 | 4.720 | 15,254,560 |
| 2026-08-26 | 4.660 | 4.760 | 4.660 | 4.700 | 4.700 | 18,086,500 |
| 2026-08-25 | 4.490 | 4.670 | 4.490 | 4.670 | 4.670 | 22,461,500 |
| 2026-08-24 | 4.500 | 4.570 | 4.460 | 4.500 | 4.500 | 14,656,000 |
| 2026-08-21 | 4.550 | 4.550 | 4.450 | 4.500 | 4.500 | 16,798,900 |
| 2026-08-20 | 4.500 | 4.610 | 4.490 | 4.560 | 4.560 | 21,405,000 |
| 2026-08-19 | 4.590 | 4.640 | 4.470 | 4.500 | 4.500 | 18,437,100 |
| 2026-08-18 | 4.650 | 4.680 | 4.600 | 4.610 | 4.610 | 18,040,117 |
| 2026-08-17 | 4.660 | 4.660 | 4.560 | 4.640 | 4.640 | 17,115,082 |
| 2026-08-14 | 4.740 | 4.760 | 4.620 | 4.640 | 4.640 | 18,388,180 |
| 2026-08-13 | 4.860 | 4.880 | 4.740 | 4.740 | 4.740 | 19,763,847 |
| 2026-08-12 | 4.760 | 4.890 | 4.760 | 4.860 | 4.860 | 19,937,560 |
| 2026-08-11 | 4.760 | 4.810 | 4.710 | 4.770 | 4.770 | 13,456,593 |
| 2026-08-10 | 4.700 | 4.810 | 4.680 | 4.770 | 4.770 | 19,025,900 |
| 2026-08-07 | 4.750 | 4.750 | 4.590 | 4.700 | 4.700 | 23,704,414 |
| 2026-08-06 | 4.830 | 4.860 | 4.700 | 4.740 | 4.740 | 20,223,706 |
| 2026-08-05 | 4.840 | 4.900 | 4.790 | 4.820 | 4.820 | 17,931,494 |
| 2026-08-04 | 4.890 | 4.950 | 4.820 | 4.840 | 4.840 | 18,989,077 |
| 2026-08-03 | 4.830 | 4.900 | 4.800 | 4.900 | 4.900 | 18,278,400 |
| 2026-07-31 | 4.730 | 4.820 | 4.730 | 4.790 | 4.790 | 20,526,786 |
| 2026-07-30 | 4.750 | 4.910 | 4.750 | 4.790 | 4.790 | 25,817,700 |
| 2026-07-29 | 4.720 | 4.830 | 4.720 | 4.790 | 4.790 | 25,964,386 |
| 2026-07-28 | 4.610 | 4.730 | 4.580 | 4.700 | 4.700 | 23,612,020 |
| 2026-07-27 | 4.480 | 4.640 | 4.440 | 4.610 | 4.610 | 21,342,915 |
| 2026-07-24 | 4.590 | 4.640 | 4.450 | 4.460 | 4.460 | 18,144,118 |
| 2026-07-23 | 4.530 | 4.630 | 4.480 | 4.620 | 4.620 | 18,942,380 |
| 2026-07-22 | 4.480 | 4.580 | 4.440 | 4.530 | 4.530 | 26,226,620 |
Page 1 of 3 · 121 trading daysOlder →
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.