China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.220 | 7.280 | 7.190 | 7.230 | 6.849 | 10,915,900 |
| 2024-04-24 | 7.230 | 7.270 | 7.190 | 7.260 | 6.878 | 10,710,500 |
| 2024-04-23 | 7.290 | 7.340 | 7.210 | 7.220 | 6.840 | 12,531,400 |
| 2024-04-22 | 7.310 | 7.380 | 7.260 | 7.290 | 6.906 | 16,289,400 |
| 2024-04-19 | 7.310 | 7.370 | 7.280 | 7.310 | 6.925 | 16,160,080 |
| 2024-04-18 | 7.220 | 7.420 | 7.190 | 7.340 | 6.954 | 26,581,199 |
| 2024-04-17 | 7.150 | 7.240 | 7.090 | 7.240 | 6.859 | 18,050,131 |
| 2024-04-16 | 7.220 | 7.320 | 7.070 | 7.090 | 6.717 | 21,292,260 |
| 2024-04-15 | 7.120 | 7.350 | 7.060 | 7.280 | 6.897 | 25,419,779 |
| 2024-04-12 | 7.250 | 7.280 | 7.100 | 7.110 | 6.736 | 16,346,500 |
| 2024-04-11 | 7.200 | 7.320 | 7.170 | 7.250 | 6.868 | 23,028,000 |
| 2024-04-10 | 7.360 | 7.480 | 7.270 | 7.300 | 6.916 | 30,451,061 |
| 2024-04-09 | 7.290 | 7.340 | 7.280 | 7.320 | 6.935 | 9,801,923 |
| 2024-04-08 | 7.380 | 7.400 | 7.280 | 7.280 | 6.897 | 17,853,141 |
| 2024-04-03 | 7.460 | 7.500 | 7.430 | 7.430 | 7.039 | 11,240,400 |
| 2024-04-02 | 7.550 | 7.600 | 7.450 | 7.470 | 7.077 | 16,883,660 |
| 2024-04-01 | 7.530 | 7.570 | 7.500 | 7.550 | 7.152 | 15,426,270 |
| 2024-03-29 | 7.350 | 7.440 | 7.330 | 7.440 | 7.048 | 15,843,500 |
| 2024-03-28 | 7.310 | 7.440 | 7.300 | 7.350 | 6.963 | 15,533,060 |
| 2024-03-27 | 7.430 | 7.460 | 7.300 | 7.310 | 6.925 | 16,073,110 |
| 2024-03-26 | 7.420 | 7.480 | 7.400 | 7.470 | 7.077 | 18,300,311 |
| 2024-03-25 | 7.560 | 7.610 | 7.420 | 7.420 | 7.029 | 28,812,750 |
| 2024-03-22 | 7.800 | 7.830 | 7.640 | 7.650 | 7.247 | 28,785,320 |
| 2024-03-21 | 7.840 | 7.890 | 7.780 | 7.810 | 7.399 | 24,792,580 |
| 2024-03-20 | 7.780 | 7.850 | 7.760 | 7.800 | 7.389 | 20,643,180 |
| 2024-03-19 | 7.890 | 7.900 | 7.770 | 7.780 | 7.370 | 24,372,811 |
| 2024-03-18 | 7.830 | 7.980 | 7.820 | 7.920 | 7.503 | 40,117,301 |
| 2024-03-15 | 7.690 | 7.810 | 7.660 | 7.810 | 7.399 | 19,771,301 |
| 2024-03-14 | 7.750 | 7.840 | 7.660 | 7.730 | 7.323 | 20,763,971 |
| 2024-03-13 | 7.850 | 7.870 | 7.760 | 7.790 | 7.380 | 21,820,990 |
| 2024-03-12 | 7.830 | 7.950 | 7.800 | 7.870 | 7.456 | 34,525,031 |
| 2024-03-11 | 7.620 | 7.780 | 7.620 | 7.780 | 7.370 | 21,636,609 |
| 2024-03-08 | 7.600 | 7.680 | 7.570 | 7.650 | 7.247 | 14,189,880 |
| 2024-03-07 | 7.710 | 7.770 | 7.610 | 7.610 | 7.209 | 19,656,750 |
| 2024-03-06 | 7.730 | 7.820 | 7.620 | 7.710 | 7.304 | 22,328,801 |
| 2024-03-05 | 7.830 | 7.840 | 7.720 | 7.750 | 7.342 | 18,262,260 |
| 2024-03-04 | 7.900 | 7.930 | 7.770 | 7.850 | 7.437 | 21,897,801 |
| 2024-03-01 | 7.910 | 7.990 | 7.840 | 7.930 | 7.512 | 23,873,160 |
| 2024-02-29 | 7.650 | 7.920 | 7.650 | 7.920 | 7.503 | 32,831,719 |
| 2024-02-28 | 7.830 | 8.100 | 7.680 | 7.680 | 7.276 | 52,760,262 |
| 2024-02-27 | 7.620 | 7.780 | 7.610 | 7.780 | 7.370 | 24,160,859 |
| 2024-02-26 | 7.670 | 7.730 | 7.620 | 7.640 | 7.238 | 23,992,400 |
| 2024-02-23 | 7.620 | 7.690 | 7.550 | 7.680 | 7.276 | 27,771,150 |
| 2024-02-22 | 7.520 | 7.650 | 7.520 | 7.590 | 7.190 | 24,874,260 |
| 2024-02-21 | 7.480 | 7.780 | 7.410 | 7.550 | 7.152 | 37,698,879 |
| 2024-02-20 | 7.430 | 7.570 | 7.360 | 7.520 | 7.124 | 27,676,650 |
| 2024-02-19 | 7.600 | 7.600 | 7.330 | 7.470 | 7.077 | 32,243,840 |
| 2024-02-08 | 7.620 | 7.880 | 7.610 | 7.620 | 7.219 | 47,137,859 |
| 2024-02-07 | 7.320 | 7.660 | 7.300 | 7.590 | 7.190 | 48,249,969 |
| 2024-02-06 | 6.610 | 7.410 | 6.600 | 7.370 | 6.982 | 42,509,199 |
| 2024-02-05 | 6.920 | 7.030 | 6.600 | 6.750 | 6.395 | 32,642,270 |
| 2024-02-02 | 7.240 | 7.290 | 6.830 | 7.040 | 6.669 | 33,170,781 |
| 2024-02-01 | 7.250 | 7.390 | 7.140 | 7.230 | 6.849 | 24,524,340 |
| 2024-01-31 | 7.370 | 7.490 | 7.260 | 7.320 | 6.935 | 24,041,340 |
| 2024-01-30 | 7.540 | 7.600 | 7.380 | 7.400 | 7.010 | 23,953,619 |
| 2024-01-29 | 7.740 | 7.760 | 7.590 | 7.600 | 7.200 | 27,448,670 |
| 2024-01-26 | 7.580 | 7.790 | 7.560 | 7.700 | 7.295 | 30,588,859 |
| 2024-01-25 | 7.400 | 7.690 | 7.390 | 7.650 | 7.247 | 38,890,871 |
| 2024-01-24 | 7.220 | 7.550 | 7.070 | 7.480 | 7.086 | 39,773,879 |
| 2024-01-23 | 7.070 | 7.230 | 7.010 | 7.170 | 6.792 | 23,478,859 |
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.