China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.190 | 8.320 | 8.130 | 8.270 | 8.150 | 28,496,930 |
| 2026-07-17 | 8.250 | 8.360 | 8.120 | 8.180 | 8.061 | 28,429,441 |
| 2026-07-16 | 8.220 | 8.360 | 8.180 | 8.260 | 8.140 | 19,349,920 |
| 2026-07-15 | 8.100 | 8.330 | 8.080 | 8.290 | 8.170 | 26,887,119 |
| 2026-07-14 | 8.070 | 8.130 | 7.990 | 8.100 | 7.983 | 16,514,998 |
| 2026-07-13 | 8.100 | 8.150 | 8.020 | 8.040 | 7.923 | 18,004,488 |
| 2026-07-10 | 8.130 | 8.190 | 8.030 | 8.120 | 8.002 | 18,662,393 |
| 2026-07-09 | 8.130 | 8.190 | 8.000 | 8.160 | 8.042 | 20,004,680 |
| 2026-07-08 | 8.180 | 8.270 | 8.120 | 8.150 | 8.032 | 14,585,900 |
| 2026-07-07 | 8.430 | 8.440 | 8.150 | 8.180 | 8.061 | 24,934,379 |
| 2026-07-06 | 8.490 | 8.550 | 8.410 | 8.440 | 8.318 | 24,608,904 |
| 2026-07-03 | 8.450 | 8.500 | 8.350 | 8.480 | 8.357 | 30,673,592 |
| 2026-07-02 | 8.600 | 8.650 | 8.370 | 8.400 | 8.278 | 39,966,500 |
| 2026-07-01 | 8.330 | 8.690 | 8.290 | 8.610 | 8.485 | 48,740,160 |
| 2026-06-30 | 8.330 | 8.450 | 8.270 | 8.340 | 8.219 | 21,509,283 |
| 2026-06-29 | 8.280 | 8.440 | 8.220 | 8.390 | 8.268 | 27,173,855 |
| 2026-06-26 | 8.640 | 8.720 | 8.270 | 8.280 | 8.160 | 40,853,340 |
| 2026-06-25 | 8.510 | 8.810 | 8.370 | 8.700 | 8.574 | 51,577,270 |
| 2026-06-24 | 8.620 | 8.790 | 8.460 | 8.520 | 8.396 | 38,080,039 |
| 2026-06-23 | 8.640 | 8.900 | 8.600 | 8.710 | 8.584 | 58,957,375 |
| 2026-06-22 | 8.200 | 8.690 | 8.150 | 8.680 | 8.554 | 55,441,254 |
| 2026-06-18 | 8.420 | 8.460 | 8.190 | 8.220 | 8.101 | 23,745,650 |
| 2026-06-17 | 8.410 | 8.530 | 8.340 | 8.410 | 8.288 | 21,905,490 |
| 2026-06-16 | 8.380 | 8.500 | 8.320 | 8.450 | 8.327 | 27,483,631 |
| 2026-06-15 | 8.210 | 8.590 | 8.210 | 8.420 | 8.298 | 44,926,020 |
| 2026-06-12 | 7.880 | 8.320 | 7.840 | 8.200 | 8.081 | 45,666,090 |
| 2026-06-11 | 7.960 | 8.040 | 7.830 | 7.840 | 7.726 | 19,848,910 |
| 2026-06-10 | 7.850 | 8.010 | 7.850 | 8.010 | 7.894 | 25,249,500 |
| 2026-06-09 | 7.870 | 7.940 | 7.830 | 7.910 | 7.795 | 15,938,773 |
| 2026-06-08 | 7.990 | 8.040 | 7.850 | 7.860 | 7.746 | 24,238,182 |
| 2026-06-05 | 8.130 | 8.150 | 8.050 | 8.070 | 7.953 | 17,382,891 |
| 2026-06-04 | 8.200 | 8.290 | 8.030 | 8.100 | 7.983 | 22,148,381 |
| 2026-06-03 | 8.320 | 8.370 | 8.220 | 8.240 | 8.120 | 20,972,680 |
| 2026-06-02 | 8.370 | 8.420 | 8.280 | 8.330 | 8.209 | 21,638,779 |
| 2026-06-01 | 8.400 | 8.460 | 8.270 | 8.420 | 8.298 | 25,003,199 |
| 2026-05-29 | 8.410 | 8.540 | 8.380 | 8.500 | 8.377 | 27,151,971 |
| 2026-05-28 | 8.530 | 8.600 | 8.320 | 8.400 | 8.278 | 27,225,260 |
| 2026-05-27 | 8.750 | 8.910 | 8.540 | 8.570 | 8.446 | 36,917,500 |
| 2026-05-26 | 8.840 | 8.970 | 8.710 | 8.820 | 8.692 | 35,692,398 |
| 2026-05-25 | 8.790 | 8.890 | 8.720 | 8.880 | 8.751 | 27,207,471 |
| 2026-05-22 | 9.000 | 9.060 | 8.770 | 8.780 | 8.653 | 45,601,512 |
| 2026-05-21 | 9.160 | 9.380 | 8.960 | 8.960 | 8.830 | 63,570,449 |
| 2026-05-20 | 9.140 | 9.230 | 9.080 | 9.130 | 8.998 | 29,433,949 |
| 2026-05-19 | 9.270 | 9.300 | 9.050 | 9.230 | 9.096 | 45,140,090 |
| 2026-05-18 | 9.150 | 9.370 | 9.110 | 9.320 | 9.185 | 43,818,391 |
| 2026-05-15 | 9.470 | 9.550 | 9.120 | 9.180 | 9.047 | 64,810,941 |
| 2026-05-14 | 9.800 | 9.890 | 9.460 | 9.470 | 9.333 | 66,577,242 |
| 2026-05-13 | 9.670 | 9.920 | 9.570 | 9.830 | 9.687 | 110,777,797 |
| 2026-05-12 | 9.160 | 10.090 | 9.140 | 9.700 | 9.559 | 173,966,297 |
| 2026-05-11 | 9.050 | 9.240 | 8.970 | 9.170 | 9.037 | 34,421,090 |
| 2026-05-08 | 8.950 | 9.040 | 8.940 | 9.020 | 8.889 | 15,830,140 |
| 2026-05-07 | 9.010 | 9.080 | 8.910 | 9.000 | 8.869 | 22,585,801 |
| 2026-05-06 | 8.800 | 9.020 | 8.700 | 8.990 | 8.860 | 35,404,621 |
| 2026-04-30 | 8.900 | 9.000 | 8.810 | 8.890 | 8.761 | 31,604,430 |
| 2026-04-29 | 8.900 | 9.010 | 8.880 | 8.990 | 8.860 | 14,995,520 |
| 2026-04-28 | 8.820 | 9.000 | 8.810 | 8.910 | 8.781 | 19,987,619 |
| 2026-04-27 | 8.880 | 8.950 | 8.840 | 8.870 | 8.741 | 12,829,030 |
| 2026-04-24 | 8.930 | 8.940 | 8.820 | 8.870 | 8.741 | 12,436,960 |
| 2026-04-23 | 9.070 | 9.070 | 8.930 | 8.950 | 8.820 | 15,613,860 |
| 2026-04-22 | 9.010 | 9.130 | 8.960 | 9.070 | 8.938 | 16,342,060 |
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.