China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.580 | 7.600 | 7.460 | 7.500 | 7.500 | 14,759,391 |
| 2026-10-19 | 7.560 | 7.630 | 7.530 | 7.590 | 7.590 | 12,782,910 |
| 2026-10-16 | 7.650 | 7.690 | 7.520 | 7.560 | 7.560 | 17,079,840 |
| 2026-10-15 | 7.540 | 7.680 | 7.530 | 7.640 | 7.640 | 17,210,703 |
| 2026-10-14 | 7.630 | 7.690 | 7.610 | 7.650 | 7.650 | 14,026,600 |
| 2026-10-13 | 7.620 | 7.690 | 7.570 | 7.640 | 7.640 | 16,034,401 |
| 2026-10-12 | 7.600 | 7.680 | 7.600 | 7.640 | 7.640 | 13,294,598 |
| 2026-10-09 | 7.540 | 7.670 | 7.520 | 7.650 | 7.650 | 18,795,607 |
| 2026-10-08 | 7.630 | 7.680 | 7.510 | 7.550 | 7.550 | 18,505,596 |
| 2026-09-30 | 7.710 | 7.750 | 7.680 | 7.720 | 7.720 | 8,109,771 |
| 2026-09-29 | 7.680 | 7.720 | 7.650 | 7.690 | 7.690 | 8,129,049 |
| 2026-09-28 | 7.730 | 7.760 | 7.630 | 7.670 | 7.670 | 13,404,875 |
| 2026-09-24 | 7.860 | 7.860 | 7.760 | 7.760 | 7.760 | 14,377,350 |
| 2026-09-23 | 7.910 | 7.910 | 7.860 | 7.870 | 7.870 | 9,381,807 |
| 2026-09-22 | 7.920 | 7.950 | 7.890 | 7.910 | 7.910 | 16,531,734 |
| 2026-09-21 | 7.850 | 7.910 | 7.830 | 7.900 | 7.900 | 18,832,344 |
| 2026-09-18 | 7.810 | 7.880 | 7.810 | 7.850 | 7.850 | 12,099,456 |
| 2026-09-17 | 7.830 | 7.860 | 7.790 | 7.790 | 7.790 | 9,020,306 |
| 2026-09-16 | 7.820 | 7.880 | 7.760 | 7.860 | 7.860 | 12,178,352 |
| 2026-09-15 | 7.850 | 7.880 | 7.820 | 7.820 | 7.820 | 10,145,784 |
| 2026-09-14 | 7.850 | 7.880 | 7.830 | 7.880 | 7.880 | 10,211,133 |
| 2026-09-11 | 8.080 | 8.080 | 7.860 | 7.880 | 7.880 | 29,170,881 |
| 2026-09-10 | 8.050 | 8.130 | 7.970 | 8.110 | 8.110 | 21,300,258 |
| 2026-09-09 | 8.070 | 8.090 | 8.040 | 8.060 | 8.060 | 12,173,700 |
| 2026-09-08 | 8.090 | 8.130 | 8.050 | 8.090 | 8.090 | 12,655,249 |
| 2026-09-07 | 8.130 | 8.160 | 8.060 | 8.070 | 8.070 | 19,639,848 |
| 2026-09-04 | 8.120 | 8.220 | 8.090 | 8.130 | 8.130 | 28,972,264 |
| 2026-09-03 | 8.060 | 8.160 | 8.060 | 8.080 | 8.080 | 19,337,455 |
| 2026-09-02 | 8.150 | 8.160 | 8.030 | 8.060 | 8.060 | 20,877,104 |
| 2026-09-01 | 8.120 | 8.200 | 8.090 | 8.200 | 8.200 | 26,881,840 |
| 2026-08-31 | 8.100 | 8.160 | 8.030 | 8.130 | 8.130 | 22,693,324 |
| 2026-08-28 | 8.180 | 8.200 | 8.110 | 8.130 | 8.130 | 16,418,211 |
| 2026-08-27 | 8.090 | 8.190 | 8.070 | 8.160 | 8.160 | 28,907,979 |
| 2026-08-26 | 7.980 | 8.170 | 7.970 | 8.160 | 8.160 | 32,245,311 |
| 2026-08-25 | 7.930 | 7.990 | 7.930 | 7.990 | 7.990 | 13,761,926 |
| 2026-08-24 | 7.920 | 8.000 | 7.900 | 7.950 | 7.950 | 14,275,058 |
| 2026-08-21 | 7.920 | 7.950 | 7.860 | 7.930 | 7.930 | 12,170,201 |
| 2026-08-20 | 7.970 | 7.990 | 7.910 | 7.940 | 7.940 | 17,464,488 |
| 2026-08-19 | 8.100 | 8.150 | 7.920 | 7.940 | 7.940 | 28,310,027 |
| 2026-08-18 | 8.220 | 8.220 | 8.100 | 8.120 | 8.120 | 23,924,229 |
| 2026-08-17 | 8.190 | 8.240 | 8.160 | 8.230 | 8.230 | 18,241,193 |
| 2026-08-14 | 8.290 | 8.320 | 8.190 | 8.210 | 8.210 | 22,518,092 |
| 2026-08-13 | 8.290 | 8.380 | 8.280 | 8.290 | 8.290 | 34,114,734 |
| 2026-08-12 | 8.200 | 8.300 | 8.190 | 8.280 | 8.280 | 21,029,189 |
| 2026-08-11 | 8.320 | 8.370 | 8.210 | 8.240 | 8.240 | 34,428,398 |
| 2026-08-10 | 8.170 | 8.570 | 8.120 | 8.330 | 8.330 | 60,288,859 |
| 2026-08-07 | 8.190 | 8.200 | 8.100 | 8.130 | 8.130 | 22,025,748 |
| 2026-08-06 | 8.300 | 8.300 | 8.170 | 8.200 | 8.200 | 22,767,484 |
| 2026-08-05 | 8.310 | 8.350 | 8.260 | 8.310 | 8.310 | 21,233,160 |
| 2026-08-04 | 8.370 | 8.420 | 8.290 | 8.310 | 8.310 | 26,727,928 |
| 2026-08-03 | 8.240 | 8.360 | 8.220 | 8.350 | 8.350 | 20,356,908 |
| 2026-07-31 | 8.320 | 8.370 | 8.260 | 8.320 | 8.320 | 25,474,090 |
| 2026-07-30 | 8.210 | 8.350 | 8.200 | 8.310 | 8.310 | 24,801,141 |
| 2026-07-29 | 8.120 | 8.290 | 8.110 | 8.260 | 8.260 | 24,392,154 |
| 2026-07-28 | 8.170 | 8.170 | 8.100 | 8.120 | 8.120 | 15,364,734 |
| 2026-07-27 | 8.100 | 8.220 | 8.080 | 8.200 | 8.200 | 16,292,005 |
| 2026-07-24 | 8.250 | 8.280 | 8.100 | 8.120 | 8.120 | 18,019,141 |
| 2026-07-23 | 8.170 | 8.320 | 8.170 | 8.290 | 8.290 | 22,889,578 |
| 2026-07-22 | 8.170 | 8.260 | 8.060 | 8.220 | 8.220 | 33,910,605 |
| 2026-07-21 | 8.190 | 8.550 | 8.170 | 8.340 | 8.340 | 49,568,430 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.1200 CNY |
| 2025-12-19 | 0.0760 CNY |
| 2025-07-22 | 0.0920 CNY |
| 2024-12-20 | 0.0380 CNY |
| 2024-08-06 | 0.1150 CNY |
| 2023-07-24 | 0.1000 CNY |
| 2022-05-25 | 0.1500 CNY |
| 2021-07-28 | 0.1000 CNY |
| 2020-08-05 | 0.1100 CNY |
| 2019-06-24 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.