See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 002939.SHE stock page

China Great Wall Securities Co Ltd Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-288.3408.8908.3308.8108.346104,956,602
2023-07-278.4208.4508.3408.3507.91020,739,689
2023-07-268.3908.4408.3408.4207.97728,750,350
2023-07-258.3608.4608.2508.4307.98668,274,398
2023-07-248.1208.1508.0808.1307.70211,693,480
2023-07-218.2208.2608.2008.2307.70213,888,420
2023-07-208.2808.2908.2108.2107.68313,947,960
2023-07-198.2308.2708.2008.2707.73913,131,600
2023-07-188.2508.2808.2108.2407.71113,417,210
2023-07-178.2108.2608.1908.2507.72112,489,620
2023-07-148.2808.3008.2108.2307.70222,568,949
2023-07-138.1808.2608.1608.2307.70222,038,561
2023-07-128.2008.2408.1208.1307.60815,111,700
2023-07-118.1908.2208.1708.2107.68312,152,200
2023-07-108.1908.2308.1508.1707.64612,815,680
2023-07-078.1208.2308.1108.1807.65512,790,720
2023-07-068.1808.2008.1208.1407.6189,650,700
2023-07-058.2008.2408.1608.1807.65511,519,580
2023-07-048.1808.2508.1708.2107.68314,396,790
2023-07-038.1208.2508.1208.2207.69320,965,119
2023-06-308.0708.1808.0508.1307.60818,503,830
2023-06-298.0708.0908.0408.0607.54311,030,900
2023-06-288.1308.1308.0208.0707.55217,781,600
2023-06-278.1308.1608.1108.1307.60815,576,810
2023-06-268.1808.2208.0908.1107.59016,466,051
2023-06-218.3508.3808.2308.2307.70218,619,910
2023-06-208.4008.4308.3508.3507.81413,256,530
2023-06-198.4608.4608.4008.4107.87013,947,730
2023-06-168.4908.4908.4308.4707.92720,559,910
2023-06-158.4408.5108.3708.4907.94524,517,580
2023-06-148.4608.5208.4008.4207.88016,831,619
2023-06-138.4308.4608.4108.4507.90810,557,660
2023-06-128.4508.4808.4008.4307.88918,538,289
2023-06-098.3808.5108.3608.4807.93634,487,328
2023-06-088.3208.4208.2708.4007.86118,467,971
2023-06-078.3008.3908.2908.3307.79514,581,870
2023-06-068.4208.4908.2808.3007.76720,518,711
2023-06-058.4908.4908.4208.4307.88912,943,680
2023-06-028.4808.5008.4308.4907.94517,000,170
2023-06-018.4308.5308.4208.4407.89816,660,961
2023-05-318.4208.5008.4108.4507.90814,803,420
2023-05-308.4108.4608.3208.4607.91719,779,020
2023-05-298.4608.5108.4408.4407.89812,137,170
2023-05-268.4508.4908.4108.4707.92712,079,620
2023-05-258.4108.4708.3908.4607.91716,238,680
2023-05-248.4808.5308.4008.4107.87017,593,961
2023-05-238.6408.6708.4908.5007.95518,879,170
2023-05-228.5908.6508.5508.6408.08616,338,700
2023-05-198.6908.7008.5708.6108.05827,135,480
2023-05-188.8408.8608.6808.7308.17035,359,141
2023-05-178.8208.8908.7208.8408.27321,356,289
2023-05-168.9209.0308.8008.8208.25432,057,461
2023-05-158.8008.9608.5808.9408.36658,169,199
2023-05-128.8009.0508.7208.8608.29161,583,129
2023-05-118.8708.8808.7508.7808.21727,738,010
2023-05-108.8209.0108.6908.7908.22657,967,980
2023-05-098.9609.3108.8909.0008.423116,205,297
2023-05-088.8309.0408.7408.9508.37654,154,898
2023-05-058.8709.0908.7908.8508.28253,975,441
2023-05-048.6608.9008.6508.8908.32060,596,219
← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-210.1200 CNY
2025-12-190.0760 CNY
2025-07-220.0920 CNY
2024-12-200.0380 CNY
2024-08-060.1150 CNY
2023-07-240.1000 CNY
2022-05-250.1500 CNY
2021-07-280.1000 CNY
2020-08-050.1100 CNY
2019-06-240.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.