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
2022-11-02	8.320	8.440	8.290	8.400	7.861	18,229,641
2022-11-01	8.120	8.360	8.080	8.360	7.824	22,919,869
2022-10-31	8.070	8.180	7.890	8.080	7.562	19,180,590
2022-10-28	8.360	8.380	8.070	8.110	7.590	16,849,900
2022-10-27	8.360	8.500	8.330	8.370	7.833	16,716,141
2022-10-26	8.230	8.490	8.210	8.380	7.842	21,159,221
2022-10-25	8.290	8.360	8.120	8.180	7.655	19,370,949
2022-10-24	8.490	8.670	8.270	8.320	7.786	20,031,680
2022-10-21	8.690	8.750	8.410	8.440	7.898	23,892,660
2022-10-20	8.340	8.560	8.340	8.440	7.898	18,968,211
2022-10-19	8.480	8.540	8.360	8.390	7.852	14,920,760
2022-10-18	8.550	8.660	8.430	8.550	8.001	16,536,920
2022-10-17	8.360	8.590	8.330	8.480	7.936	18,107,680
2022-10-14	8.320	8.520	8.310	8.390	7.852	19,810,770
2022-10-13	8.310	8.330	8.220	8.270	7.739	11,710,590
2022-10-12	8.040	8.330	8.020	8.330	7.795	16,279,130
2022-10-11	8.050	8.220	8.000	8.100	7.580	15,714,990
2022-10-10	8.180	8.280	8.020	8.050	7.533	10,256,800
2022-09-30	8.010	8.240	8.010	8.180	7.655	17,820,760
2022-09-29	8.260	8.310	8.000	8.000	7.487	12,135,370
2022-09-28	8.360	8.380	8.140	8.160	7.636	10,477,660
2022-09-27	8.280	8.410	8.240	8.380	7.842	10,474,380
2022-09-26	8.490	8.530	8.240	8.240	7.711	13,032,350
2022-09-23	8.600	8.690	8.460	8.530	7.983	13,003,660
2022-09-22	8.610	8.720	8.570	8.620	8.067	13,399,070
2022-09-21	8.570	8.730	8.430	8.680	8.123	14,110,070
2022-09-20	8.630	8.700	8.550	8.640	8.086	10,805,570
2022-09-19	8.570	8.730	8.470	8.590	8.039	17,882,740
2022-09-16	9.050	9.110	8.550	8.550	8.001	41,732,559
2022-09-15	9.150	9.370	9.050	9.130	8.544	33,867,129
2022-09-14	9.100	9.230	9.040	9.080	8.497	22,045,680
2022-09-13	9.350	9.380	9.220	9.260	8.666	28,840,539
2022-09-09	8.950	9.600	8.950	9.340	8.741	67,166,945
2022-09-08	9.050	9.100	8.940	8.950	8.376	14,162,270
2022-09-07	9.120	9.120	9.000	9.040	8.460	13,621,920
2022-09-06	9.080	9.160	9.050	9.150	8.563	15,902,430
2022-09-05	9.020	9.090	8.940	9.070	8.488	11,649,420
2022-09-02	9.030	9.100	8.930	9.040	8.460	17,289,000
2022-09-01	9.230	9.260	9.030	9.030	8.451	23,708,859
2022-08-31	9.170	9.350	9.130	9.290	8.694	32,642,750
2022-08-30	9.110	9.300	9.080	9.220	8.628	21,447,090
2022-08-29	9.080	9.200	8.860	9.160	8.572	33,004,262
2022-08-26	9.340	9.400	9.150	9.210	8.619	32,432,500
2022-08-25	9.270	9.530	9.110	9.380	8.778	64,656,168
2022-08-24	9.180	9.880	9.180	9.290	8.694	76,488,016
2022-08-23	9.190	9.410	9.130	9.210	8.619	26,079,260
2022-08-22	9.210	9.260	9.130	9.190	8.600	19,361,010
2022-08-19	9.270	9.380	9.210	9.220	8.628	24,644,949
2022-08-18	9.370	9.410	9.260	9.300	8.703	23,899,420
2022-08-17	9.200	9.530	9.160	9.420	8.816	44,487,910
2022-08-16	9.250	9.320	9.180	9.210	8.619	18,828,439
2022-08-15	9.270	9.300	9.140	9.210	8.619	24,925,881
2022-08-12	9.300	9.450	9.280	9.300	8.703	44,656,879
2022-08-11	9.010	9.640	8.990	9.520	8.909	76,595,188
2022-08-10	8.950	9.180	8.910	8.970	8.394	30,959,930
2022-08-09	8.880	9.000	8.830	8.870	8.301	22,400,680
2022-08-08	8.740	9.080	8.720	8.980	8.404	34,229,488
2022-08-05	8.530	8.820	8.490	8.790	8.226	31,251,420
2022-08-04	8.450	8.710	8.400	8.570	8.020	31,401,881
2022-08-03	8.440	8.620	8.320	8.330	7.795	25,323,289

← NewerPage 17 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.