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
2026-04-21	9.150	9.180	8.990	9.030	8.899	19,853,529
2026-04-20	9.200	9.220	9.160	9.180	9.047	14,448,210
2026-04-17	9.190	9.240	9.140	9.200	9.067	11,559,130
2026-04-16	9.210	9.260	9.180	9.200	9.067	15,138,920
2026-04-15	9.280	9.300	9.180	9.190	9.057	13,834,250
2026-04-14	9.260	9.280	9.140	9.240	9.106	18,054,980
2026-04-13	9.040	9.280	9.020	9.180	9.047	27,141,189
2026-04-10	9.100	9.290	9.020	9.070	8.938	40,600,781
2026-04-09	9.020	9.030	8.880	8.880	8.751	15,121,490
2026-04-08	8.920	9.080	8.880	9.080	8.948	32,847,820
2026-04-07	8.740	8.780	8.660	8.720	8.594	13,912,000
2026-04-03	8.840	8.880	8.730	8.740	8.613	10,644,890
2026-04-02	8.950	8.980	8.780	8.820	8.692	14,008,200
2026-04-01	9.000	9.050	8.940	8.980	8.850	11,367,830
2026-03-31	8.950	9.060	8.890	8.890	8.761	13,606,000
2026-03-30	8.850	8.970	8.800	8.950	8.820	16,554,600
2026-03-27	8.800	9.020	8.800	8.960	8.830	13,269,510
2026-03-26	9.020	9.040	8.840	8.880	8.751	16,064,070
2026-03-25	8.880	9.110	8.860	9.050	8.919	23,543,699
2026-03-24	8.820	8.880	8.700	8.860	8.731	21,931,199
2026-03-23	8.980	8.980	8.660	8.710	8.584	31,106,199
2026-03-20	9.250	9.290	9.070	9.070	8.938	20,926,000
2026-03-19	9.290	9.350	9.210	9.230	9.096	19,547,789
2026-03-18	9.410	9.430	9.290	9.350	9.214	18,654,000
2026-03-17	9.350	9.580	9.330	9.390	9.254	33,765,047
2026-03-16	9.390	9.390	9.300	9.330	9.195	17,646,660
2026-03-13	9.430	9.500	9.390	9.390	9.254	15,743,710
2026-03-12	9.450	9.530	9.430	9.470	9.333	14,619,870
2026-03-11	9.420	9.520	9.390	9.480	9.342	15,737,050
2026-03-10	9.370	9.440	9.360	9.430	9.293	15,722,560
2026-03-09	9.350	9.360	9.250	9.320	9.185	20,152,811
2026-03-06	9.280	9.500	9.260	9.470	9.333	22,866,920
2026-03-05	9.480	9.480	9.300	9.320	9.185	18,847,400
2026-03-04	9.460	9.550	9.330	9.330	9.195	26,726,551
2026-03-03	9.830	9.870	9.550	9.550	9.411	36,956,090
2026-03-02	9.810	9.880	9.730	9.800	9.658	26,205,619
2026-02-27	9.790	9.920	9.770	9.910	9.766	20,626,699
2026-02-26	9.850	9.880	9.780	9.800	9.658	18,854,320
2026-02-25	9.710	9.980	9.710	9.870	9.727	36,351,090
2026-02-24	9.730	9.770	9.680	9.680	9.540	16,986,381
2026-02-13	9.870	9.900	9.680	9.680	9.540	23,043,990
2026-02-12	9.900	9.910	9.840	9.850	9.707	13,714,510
2026-02-11	9.900	9.930	9.870	9.880	9.737	13,004,100
2026-02-10	9.920	9.950	9.880	9.900	9.756	13,557,630
2026-02-09	9.950	9.960	9.880	9.920	9.776	16,230,840
2026-02-06	9.800	9.960	9.770	9.860	9.717	22,459,150
2026-02-05	9.800	9.910	9.770	9.830	9.687	22,915,170
2026-02-04	9.710	9.840	9.700	9.820	9.678	23,003,680
2026-02-03	9.770	9.790	9.680	9.740	9.599	20,493,971
2026-02-02	9.830	9.920	9.700	9.720	9.579	32,137,199
2026-01-30	10.010	10.020	9.830	9.850	9.707	31,583,811
2026-01-29	9.930	10.060	9.850	10.020	9.875	38,721,512
2026-01-28	9.880	10.020	9.870	9.980	9.835	31,790,141
2026-01-27	9.990	10.020	9.800	9.890	9.747	35,955,238
2026-01-26	10.010	10.120	9.960	10.020	9.875	40,793,633
2026-01-23	10.010	10.050	10.000	10.020	9.875	27,893,930
2026-01-22	9.990	10.050	9.980	10.010	9.865	23,228,910
2026-01-21	10.000	10.030	9.960	9.970	9.825	25,171,740
2026-01-20	10.040	10.070	9.980	10.030	9.885	27,077,221
2026-01-19	10.030	10.090	9.990	10.040	9.894	23,282,189

← NewerPage 3 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.