China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.550 | 6.590 | 6.500 | 6.510 | 6.167 | 11,401,900 |
| 2024-07-23 | 6.640 | 6.710 | 6.540 | 6.560 | 6.215 | 13,699,200 |
| 2024-07-22 | 6.780 | 6.800 | 6.610 | 6.660 | 6.309 | 17,735,020 |
| 2024-07-19 | 6.630 | 6.720 | 6.610 | 6.700 | 6.347 | 14,094,710 |
| 2024-07-18 | 6.580 | 6.680 | 6.510 | 6.660 | 6.309 | 12,510,140 |
| 2024-07-17 | 6.590 | 6.640 | 6.580 | 6.610 | 6.262 | 8,504,194 |
| 2024-07-16 | 6.560 | 6.600 | 6.530 | 6.590 | 6.243 | 8,727,998 |
| 2024-07-15 | 6.590 | 6.610 | 6.530 | 6.550 | 6.205 | 9,030,200 |
| 2024-07-12 | 6.650 | 6.670 | 6.600 | 6.620 | 6.271 | 9,847,600 |
| 2024-07-11 | 6.650 | 6.720 | 6.600 | 6.640 | 6.290 | 14,665,570 |
| 2024-07-10 | 6.550 | 6.680 | 6.520 | 6.560 | 6.215 | 10,747,140 |
| 2024-07-09 | 6.400 | 6.590 | 6.340 | 6.560 | 6.215 | 15,816,830 |
| 2024-07-08 | 6.600 | 6.600 | 6.370 | 6.400 | 6.063 | 15,145,680 |
| 2024-07-05 | 6.560 | 6.670 | 6.530 | 6.610 | 6.262 | 11,376,200 |
| 2024-07-04 | 6.760 | 6.810 | 6.570 | 6.580 | 6.234 | 14,980,560 |
| 2024-07-03 | 6.730 | 6.800 | 6.700 | 6.750 | 6.395 | 9,687,500 |
| 2024-07-02 | 6.730 | 6.810 | 6.700 | 6.720 | 6.366 | 11,586,040 |
| 2024-07-01 | 6.700 | 6.770 | 6.590 | 6.740 | 6.385 | 12,279,850 |
| 2024-06-28 | 6.810 | 6.920 | 6.690 | 6.700 | 6.347 | 16,974,830 |
| 2024-06-27 | 6.870 | 6.890 | 6.800 | 6.810 | 6.451 | 9,349,367 |
| 2024-06-26 | 6.810 | 6.910 | 6.770 | 6.890 | 6.527 | 10,602,700 |
| 2024-06-25 | 6.870 | 6.930 | 6.770 | 6.810 | 6.451 | 13,113,140 |
| 2024-06-24 | 6.960 | 7.010 | 6.880 | 6.890 | 6.527 | 12,874,010 |
| 2024-06-21 | 7.000 | 7.070 | 6.980 | 7.010 | 6.641 | 9,339,932 |
| 2024-06-20 | 7.080 | 7.100 | 6.970 | 6.990 | 6.622 | 10,059,670 |
| 2024-06-19 | 7.150 | 7.150 | 7.080 | 7.080 | 6.707 | 7,693,315 |
| 2024-06-18 | 7.100 | 7.160 | 7.090 | 7.120 | 6.745 | 10,775,820 |
| 2024-06-17 | 7.000 | 7.110 | 6.970 | 7.090 | 6.717 | 12,896,210 |
| 2024-06-14 | 6.910 | 7.080 | 6.870 | 7.060 | 6.688 | 20,265,020 |
| 2024-06-13 | 6.980 | 6.990 | 6.900 | 6.910 | 6.546 | 12,618,360 |
| 2024-06-12 | 6.990 | 7.010 | 6.960 | 6.980 | 6.612 | 7,760,152 |
| 2024-06-11 | 6.960 | 7.030 | 6.930 | 6.970 | 6.603 | 12,037,260 |
| 2024-06-07 | 7.040 | 7.080 | 6.860 | 6.980 | 6.612 | 19,849,250 |
| 2024-06-06 | 7.160 | 7.180 | 7.000 | 7.010 | 6.641 | 19,792,900 |
| 2024-06-05 | 7.220 | 7.240 | 7.140 | 7.140 | 6.764 | 9,833,400 |
| 2024-06-04 | 7.180 | 7.230 | 7.160 | 7.230 | 6.849 | 10,427,390 |
| 2024-06-03 | 7.250 | 7.270 | 7.140 | 7.180 | 6.802 | 15,434,190 |
| 2024-05-31 | 7.250 | 7.300 | 7.230 | 7.250 | 6.868 | 11,054,100 |
| 2024-05-30 | 7.200 | 7.260 | 7.180 | 7.230 | 6.849 | 9,470,550 |
| 2024-05-29 | 7.180 | 7.280 | 7.180 | 7.220 | 6.840 | 9,417,196 |
| 2024-05-28 | 7.270 | 7.290 | 7.190 | 7.200 | 6.821 | 12,407,580 |
| 2024-05-27 | 7.290 | 7.300 | 7.210 | 7.290 | 6.906 | 12,045,500 |
| 2024-05-24 | 7.310 | 7.350 | 7.250 | 7.250 | 6.868 | 11,363,800 |
| 2024-05-23 | 7.470 | 7.480 | 7.320 | 7.330 | 6.944 | 16,123,060 |
| 2024-05-22 | 7.460 | 7.500 | 7.430 | 7.480 | 7.086 | 13,357,400 |
| 2024-05-21 | 7.490 | 7.530 | 7.440 | 7.460 | 7.067 | 11,846,890 |
| 2024-05-20 | 7.530 | 7.600 | 7.500 | 7.510 | 7.115 | 18,752,689 |
| 2024-05-17 | 7.410 | 7.540 | 7.390 | 7.530 | 7.134 | 15,739,120 |
| 2024-05-16 | 7.470 | 7.510 | 7.400 | 7.420 | 7.029 | 15,906,200 |
| 2024-05-15 | 7.630 | 7.670 | 7.420 | 7.430 | 7.039 | 22,433,900 |
| 2024-05-14 | 7.560 | 7.620 | 7.520 | 7.610 | 7.209 | 17,379,289 |
| 2024-05-13 | 7.560 | 7.640 | 7.480 | 7.570 | 7.171 | 17,056,930 |
| 2024-05-10 | 7.570 | 7.620 | 7.510 | 7.580 | 7.181 | 15,778,980 |
| 2024-05-09 | 7.500 | 7.600 | 7.500 | 7.560 | 7.162 | 16,087,180 |
| 2024-05-08 | 7.580 | 7.600 | 7.480 | 7.480 | 7.086 | 17,605,199 |
| 2024-05-07 | 7.630 | 7.650 | 7.560 | 7.610 | 7.209 | 17,957,131 |
| 2024-05-06 | 7.760 | 7.790 | 7.630 | 7.660 | 7.257 | 22,123,500 |
| 2024-04-30 | 7.710 | 7.770 | 7.620 | 7.660 | 7.257 | 24,053,920 |
| 2024-04-29 | 7.690 | 7.840 | 7.640 | 7.770 | 7.361 | 46,436,980 |
| 2024-04-26 | 7.410 | 7.660 | 7.310 | 7.620 | 7.219 | 48,667,246 |
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.