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
2026-01-16	10.170	10.180	10.030	10.040	9.894	31,083,330
2026-01-15	10.230	10.300	10.050	10.090	9.944	55,284,566
2026-01-14	10.400	10.630	10.260	10.320	10.170	72,675,219
2026-01-13	10.560	10.630	10.350	10.400	10.249	52,285,281
2026-01-12	10.250	10.580	10.210	10.520	10.367	66,060,344
2026-01-09	10.200	10.320	10.180	10.280	10.131	39,930,820
2026-01-08	10.380	10.380	10.200	10.230	10.082	52,349,449
2026-01-07	10.650	10.660	10.400	10.450	10.298	48,960,961
2026-01-06	10.350	10.650	10.330	10.650	10.496	75,187,469
2026-01-05	10.210	10.350	10.180	10.340	10.190	31,999,881
2025-12-31	10.320	10.350	10.200	10.200	10.052	24,041,221
2025-12-30	10.240	10.420	10.240	10.320	10.170	26,814,100
2025-12-29	10.310	10.490	10.270	10.320	10.170	37,123,609
2025-12-26	10.240	10.440	10.210	10.280	10.131	42,157,500
2025-12-25	10.160	10.320	10.140	10.230	10.082	27,734,420
2025-12-24	10.050	10.180	10.040	10.160	10.013	23,796,811
2025-12-23	10.110	10.180	10.060	10.090	9.944	21,998,750
2025-12-22	10.100	10.150	10.080	10.110	9.963	16,706,020
2025-12-19	9.980	10.130	9.970	10.090	9.944	26,779,189
2025-12-18	10.190	10.190	10.020	10.040	9.819	26,621,400
2025-12-17	10.030	10.270	9.950	10.170	9.947	33,965,992
2025-12-16	10.110	10.150	10.030	10.070	9.849	22,057,539
2025-12-15	10.060	10.250	10.030	10.140	9.917	24,382,311
2025-12-12	10.040	10.230	10.020	10.110	9.888	39,887,168
2025-12-11	10.270	10.300	10.030	10.040	9.819	37,130,359
2025-12-10	10.220	10.340	10.170	10.260	10.035	29,498,260
2025-12-09	10.320	10.370	10.200	10.230	10.005	37,841,520
2025-12-08	10.620	10.740	10.430	10.440	10.211	82,959,875
2025-12-05	10.200	10.530	10.150	10.460	10.230	75,851,992
2025-12-04	9.890	10.490	9.870	10.240	10.015	79,307,344
2025-12-03	10.010	10.050	9.850	9.890	9.673	24,875,949
2025-12-02	10.120	10.140	9.990	10.000	9.780	22,007,609
2025-12-01	10.110	10.160	10.080	10.160	9.937	20,323,240
2025-11-28	10.050	10.100	10.010	10.100	9.878	17,340,500
2025-11-27	10.040	10.140	10.020	10.050	9.829	17,883,279
2025-11-26	10.050	10.100	10.020	10.040	9.819	16,714,580
2025-11-25	10.050	10.120	10.030	10.050	9.829	21,224,461
2025-11-24	10.020	10.100	9.980	10.020	9.800	22,678,270
2025-11-21	10.200	10.300	9.970	9.990	9.771	41,755,020
2025-11-20	10.510	10.630	10.300	10.310	10.084	32,599,920
2025-11-19	10.380	10.430	10.260	10.330	10.103	30,748,090
2025-11-18	10.370	10.450	10.360	10.400	10.172	22,212,391
2025-11-17	10.430	10.470	10.350	10.390	10.162	23,954,020
2025-11-14	10.560	10.630	10.430	10.430	10.201	31,509,900
2025-11-13	10.570	10.720	10.450	10.690	10.455	47,608,859
2025-11-12	10.580	10.850	10.550	10.680	10.445	63,159,102
2025-11-11	10.680	10.690	10.510	10.530	10.299	30,923,051
2025-11-10	10.560	10.720	10.550	10.680	10.445	31,027,301
2025-11-07	10.720	10.760	10.590	10.600	10.367	40,099,848
2025-11-06	10.820	10.900	10.780	10.810	10.573	33,632,801
2025-11-05	10.720	10.880	10.710	10.790	10.553	26,030,109
2025-11-04	10.870	10.940	10.790	10.840	10.602	28,032,580
2025-11-03	11.030	11.040	10.780	10.920	10.680	44,673,461
2025-10-31	11.110	11.180	11.050	11.050	10.807	43,294,578
2025-10-30	11.480	11.480	11.100	11.100	10.856	83,496,180
2025-10-29	11.360	11.630	11.300	11.480	11.228	76,460,602
2025-10-28	11.500	11.600	11.360	11.410	11.159	96,373,711
2025-10-27	11.800	12.080	11.660	11.870	11.609	113,245,398
2025-10-24	11.300	11.690	11.260	11.680	11.423	93,283,523
2025-10-23	11.350	11.450	11.100	11.330	11.081	50,747,859

← NewerPage 4 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.