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
2025-10-23	11.350	11.450	11.100	11.330	11.081	50,747,859
2025-10-22	11.130	11.320	11.100	11.260	11.013	31,661,881
2025-10-21	11.130	11.360	11.100	11.240	10.993	42,932,930
2025-10-20	11.200	11.210	11.070	11.130	10.886	32,789,391
2025-10-17	11.300	11.480	11.040	11.050	10.807	46,949,551
2025-10-16	11.360	11.440	11.270	11.350	11.101	37,478,754
2025-10-15	11.370	11.460	11.200	11.440	11.189	50,613,641
2025-10-14	11.540	11.750	11.260	11.340	11.091	61,286,738
2025-10-13	11.300	11.600	11.240	11.570	11.316	59,651,648
2025-10-10	11.670	11.830	11.610	11.650	11.394	70,101,555
2025-10-09	11.470	11.750	11.390	11.720	11.463	83,237,531
2025-09-30	11.490	11.660	11.400	11.610	11.355	98,943,719
2025-09-29	10.980	11.860	10.950	11.500	11.247	141,187,594
2025-09-26	11.130	11.200	11.000	11.010	10.768	47,979,578
2025-09-25	11.200	11.270	11.130	11.130	10.886	47,540,289
2025-09-24	11.110	11.330	11.090	11.230	10.983	60,310,262
2025-09-23	11.350	11.390	11.030	11.220	10.974	84,765,148
2025-09-22	11.370	11.550	11.260	11.540	11.287	68,176,703
2025-09-19	11.600	11.650	11.360	11.380	11.130	105,644,703
2025-09-18	12.420	12.420	11.600	11.770	11.511	192,809,109
2025-09-17	11.850	12.750	11.810	12.540	12.265	206,874,891
2025-09-16	11.650	12.120	11.620	11.890	11.629	131,894,000
2025-09-15	11.580	11.680	11.550	11.600	11.345	58,997,820
2025-09-12	11.630	11.780	11.560	11.570	11.316	82,817,039
2025-09-11	11.350	11.770	11.330	11.740	11.482	109,359,398
2025-09-10	11.320	11.550	11.320	11.420	11.169	61,228,688
2025-09-09	11.520	11.560	11.320	11.360	11.110	77,902,719
2025-09-08	11.710	11.770	11.380	11.510	11.257	112,417,297
2025-09-05	11.830	11.920	11.320	11.740	11.482	140,806,594
2025-09-04	11.820	12.180	11.670	11.780	11.521	190,187,391
2025-09-03	12.510	12.930	11.980	12.200	11.932	284,525,188
2025-09-02	12.060	12.800	11.900	12.380	12.108	282,258,594
2025-09-01	12.170	12.200	11.960	12.070	11.805	123,457,102
2025-08-29	12.360	12.480	12.140	12.230	11.961	163,265,797
2025-08-28	11.860	12.450	11.690	12.350	12.079	233,641,500
2025-08-27	12.100	12.290	11.870	11.870	11.609	175,756,297
2025-08-26	12.180	12.350	12.070	12.080	11.815	171,845,594
2025-08-25	12.260	12.460	12.010	12.210	11.942	274,019,188
2025-08-22	11.890	12.460	11.890	12.240	11.971	255,637,500
2025-08-21	12.900	13.030	11.940	11.950	11.688	295,399,000
2025-08-20	13.530	13.770	12.440	12.800	12.519	388,131,906
2025-08-19	13.720	14.070	12.700	13.780	13.477	542,264,688
2025-08-18	13.040	13.270	12.570	13.270	12.979	250,383,500
2025-08-15	11.000	12.060	10.730	12.060	11.795	266,590,719
2025-08-14	10.190	10.960	10.110	10.960	10.719	440,891,688
2025-08-13	9.070	9.960	8.950	9.960	9.741	110,647,602
2025-08-12	9.000	9.080	8.950	9.050	8.851	29,626,650
2025-08-11	8.930	9.080	8.920	9.000	8.802	34,614,367
2025-08-08	8.910	8.950	8.850	8.870	8.675	20,001,100
2025-08-07	8.930	9.010	8.880	8.960	8.763	23,723,619
2025-08-06	8.860	8.930	8.840	8.920	8.724	22,872,221
2025-08-05	8.880	8.950	8.830	8.900	8.705	27,772,490
2025-08-04	8.780	8.830	8.740	8.820	8.626	22,747,350
2025-08-01	8.850	8.900	8.780	8.810	8.616	22,431,891
2025-07-31	9.000	9.060	8.770	8.820	8.626	36,776,199
2025-07-30	9.140	9.190	8.980	9.040	8.841	36,094,980
2025-07-29	9.170	9.200	9.010	9.140	8.939	36,050,711
2025-07-28	9.190	9.360	9.080	9.220	9.017	38,241,367
2025-07-25	9.230	9.250	9.110	9.180	8.978	40,824,281
2025-07-24	8.910	9.220	8.870	9.170	8.969	60,847,152

← NewerPage 5 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.