China Great Wall Securities Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.330	7.390	7.050	7.100	6.726	19,623,891
2024-01-19	7.400	7.430	7.310	7.370	6.982	15,114,170
2024-01-18	7.380	7.460	7.220	7.430	7.039	28,122,631
2024-01-17	7.570	7.590	7.440	7.450	7.058	15,186,500
2024-01-16	7.510	7.620	7.480	7.600	7.200	15,129,770
2024-01-15	7.500	7.580	7.470	7.530	7.134	8,984,300
2024-01-12	7.560	7.610	7.520	7.530	7.134	13,643,510
2024-01-11	7.490	7.600	7.470	7.560	7.162	15,839,370
2024-01-10	7.500	7.580	7.440	7.490	7.096	15,845,290
2024-01-09	7.660	7.710	7.460	7.550	7.152	30,204,301
2024-01-08	7.770	7.770	7.620	7.680	7.276	22,319,500
2024-01-05	7.850	7.920	7.720	7.830	7.418	19,926,949
2024-01-04	7.940	7.950	7.830	7.850	7.437	13,435,470
2024-01-03	7.950	7.980	7.900	7.940	7.522	12,716,790
2024-01-02	8.000	8.010	7.910	7.920	7.503	15,191,000
2023-12-29	7.990	8.030	7.970	8.000	7.579	13,319,100
2023-12-28	7.850	8.040	7.840	8.010	7.588	20,800,570
2023-12-27	7.820	7.960	7.740	7.880	7.465	16,182,340
2023-12-26	7.870	7.890	7.780	7.810	7.399	15,433,810
2023-12-25	7.900	7.920	7.860	7.880	7.465	9,831,200
2023-12-22	7.940	7.970	7.860	7.910	7.493	16,426,900
2023-12-21	8.000	8.030	7.880	7.950	7.531	22,399,000
2023-12-20	8.170	8.180	8.010	8.010	7.588	18,754,850
2023-12-19	8.230	8.240	8.110	8.170	7.740	21,608,740
2023-12-18	8.320	8.370	8.200	8.320	7.882	15,161,680
2023-12-15	8.370	8.440	8.300	8.360	7.920	17,804,189
2023-12-14	8.430	8.440	8.340	8.370	7.929	10,172,800
2023-12-13	8.420	8.440	8.360	8.380	7.939	9,949,466
2023-12-12	8.400	8.440	8.370	8.430	7.986	11,987,210
2023-12-11	8.230	8.440	8.120	8.420	7.977	25,159,570
2023-12-08	8.280	8.320	8.220	8.240	7.806	12,735,500
2023-12-07	8.250	8.300	8.200	8.280	7.844	12,383,980
2023-12-06	8.240	8.290	8.210	8.250	7.816	12,403,510
2023-12-05	8.330	8.340	8.230	8.250	7.816	12,199,140
2023-12-04	8.350	8.410	8.320	8.340	7.901	15,861,640
2023-12-01	8.290	8.350	8.250	8.350	7.910	13,982,370
2023-11-30	8.220	8.290	8.210	8.290	7.853	13,237,250
2023-11-29	8.300	8.320	8.220	8.240	7.806	11,903,230
2023-11-28	8.300	8.340	8.260	8.310	7.872	10,410,420
2023-11-27	8.350	8.360	8.260	8.300	7.863	15,675,340
2023-11-24	8.460	8.460	8.360	8.370	7.929	16,914,830
2023-11-23	8.450	8.490	8.410	8.480	8.033	16,002,740
2023-11-22	8.490	8.550	8.440	8.450	8.005	16,762,949
2023-11-21	8.600	8.690	8.490	8.520	8.071	29,862,689
2023-11-20	8.520	8.660	8.450	8.580	8.128	27,645,449
2023-11-17	8.440	8.520	8.410	8.520	8.071	18,786,260
2023-11-16	8.510	8.560	8.450	8.460	8.015	17,804,490
2023-11-15	8.560	8.640	8.500	8.510	8.062	29,988,000
2023-11-14	8.400	8.570	8.390	8.490	8.043	36,695,461
2023-11-13	8.460	8.460	8.350	8.390	7.948	20,872,850
2023-11-10	8.480	8.510	8.420	8.440	7.996	22,341,689
2023-11-09	8.520	8.540	8.440	8.470	8.024	19,550,301
2023-11-08	8.550	8.610	8.460	8.520	8.071	28,029,070
2023-11-07	8.500	8.630	8.470	8.590	8.138	40,324,340
2023-11-06	8.420	8.570	8.390	8.540	8.090	52,776,473
2023-11-03	8.250	8.350	8.230	8.290	7.853	19,326,070
2023-11-02	8.330	8.370	8.240	8.250	7.816	19,523,439
2023-11-01	8.400	8.440	8.320	8.340	7.901	24,018,789
2023-10-31	8.320	8.380	8.290	8.360	7.920	37,453,680
2023-10-30	8.220	8.270	8.190	8.240	7.806	21,627,109

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.