China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.000 | 9.130 | 8.920 | 8.930 | 8.734 | 57,788,289 |
| 2025-07-22 | 8.840 | 8.960 | 8.780 | 8.950 | 8.753 | 38,863,781 |
| 2025-07-21 | 8.820 | 8.970 | 8.780 | 8.930 | 8.644 | 38,367,648 |
| 2025-07-18 | 8.870 | 8.880 | 8.780 | 8.820 | 8.537 | 23,190,609 |
| 2025-07-17 | 8.820 | 8.870 | 8.770 | 8.830 | 8.547 | 20,849,529 |
| 2025-07-16 | 8.820 | 8.880 | 8.750 | 8.830 | 8.547 | 26,931,090 |
| 2025-07-15 | 8.890 | 8.970 | 8.770 | 8.830 | 8.547 | 39,905,473 |
| 2025-07-14 | 9.060 | 9.090 | 8.870 | 8.870 | 8.586 | 63,810,512 |
| 2025-07-11 | 8.720 | 8.980 | 8.640 | 8.820 | 8.537 | 67,678,461 |
| 2025-07-10 | 8.470 | 8.720 | 8.460 | 8.660 | 8.383 | 40,313,953 |
| 2025-07-09 | 8.490 | 8.560 | 8.480 | 8.510 | 8.237 | 30,440,619 |
| 2025-07-08 | 8.390 | 8.500 | 8.380 | 8.470 | 8.199 | 25,436,859 |
| 2025-07-07 | 8.350 | 8.430 | 8.330 | 8.410 | 8.141 | 14,113,450 |
| 2025-07-04 | 8.400 | 8.490 | 8.340 | 8.380 | 8.112 | 24,463,699 |
| 2025-07-03 | 8.400 | 8.450 | 8.360 | 8.400 | 8.131 | 20,464,631 |
| 2025-07-02 | 8.390 | 8.440 | 8.350 | 8.380 | 8.112 | 19,897,480 |
| 2025-07-01 | 8.400 | 8.420 | 8.320 | 8.420 | 8.150 | 22,114,160 |
| 2025-06-30 | 8.440 | 8.440 | 8.310 | 8.380 | 8.112 | 29,509,801 |
| 2025-06-27 | 8.470 | 8.650 | 8.400 | 8.430 | 8.160 | 42,237,473 |
| 2025-06-26 | 8.540 | 8.560 | 8.410 | 8.460 | 8.189 | 38,563,008 |
| 2025-06-25 | 8.290 | 8.550 | 8.260 | 8.530 | 8.257 | 68,378,336 |
| 2025-06-24 | 8.140 | 8.320 | 8.110 | 8.270 | 8.005 | 36,416,352 |
| 2025-06-23 | 7.940 | 8.130 | 7.910 | 8.110 | 7.850 | 24,350,689 |
| 2025-06-20 | 7.990 | 8.030 | 7.960 | 7.980 | 7.724 | 13,229,940 |
| 2025-06-19 | 8.080 | 8.110 | 7.930 | 7.980 | 7.724 | 20,001,551 |
| 2025-06-18 | 8.160 | 8.190 | 8.040 | 8.090 | 7.831 | 16,828,400 |
| 2025-06-17 | 8.160 | 8.190 | 8.130 | 8.190 | 7.928 | 14,700,700 |
| 2025-06-16 | 8.070 | 8.170 | 8.050 | 8.160 | 7.899 | 17,955,689 |
| 2025-06-13 | 8.150 | 8.180 | 8.060 | 8.060 | 7.802 | 25,177,891 |
| 2025-06-12 | 8.170 | 8.250 | 8.150 | 8.180 | 7.918 | 17,504,250 |
| 2025-06-11 | 8.140 | 8.300 | 8.110 | 8.200 | 7.937 | 27,561,830 |
| 2025-06-10 | 8.210 | 8.220 | 8.050 | 8.110 | 7.850 | 20,898,990 |
| 2025-06-09 | 8.140 | 8.280 | 8.130 | 8.210 | 7.947 | 34,158,809 |
| 2025-06-06 | 8.120 | 8.150 | 8.060 | 8.080 | 7.821 | 15,225,510 |
| 2025-06-05 | 8.080 | 8.150 | 8.070 | 8.120 | 7.860 | 19,419,080 |
| 2025-06-04 | 8.020 | 8.120 | 8.010 | 8.100 | 7.840 | 21,171,820 |
| 2025-06-03 | 7.990 | 8.070 | 7.930 | 8.030 | 7.773 | 16,140,380 |
| 2025-05-30 | 8.000 | 8.020 | 7.950 | 8.020 | 7.763 | 15,756,000 |
| 2025-05-29 | 7.920 | 8.050 | 7.910 | 8.030 | 7.773 | 19,369,900 |
| 2025-05-28 | 7.940 | 7.970 | 7.890 | 7.900 | 7.647 | 9,310,919 |
| 2025-05-27 | 7.860 | 7.980 | 7.810 | 7.950 | 7.695 | 17,531,730 |
| 2025-05-26 | 7.840 | 7.880 | 7.820 | 7.850 | 7.598 | 9,863,097 |
| 2025-05-23 | 7.940 | 7.980 | 7.830 | 7.840 | 7.589 | 17,507,600 |
| 2025-05-22 | 8.000 | 8.010 | 7.930 | 7.940 | 7.686 | 13,711,560 |
| 2025-05-21 | 8.010 | 8.070 | 8.010 | 8.020 | 7.763 | 16,958,439 |
| 2025-05-20 | 8.020 | 8.180 | 8.010 | 8.060 | 7.802 | 30,072,369 |
| 2025-05-19 | 7.960 | 7.990 | 7.910 | 7.970 | 7.715 | 12,801,300 |
| 2025-05-16 | 8.030 | 8.070 | 7.940 | 7.950 | 7.695 | 18,679,740 |
| 2025-05-15 | 8.110 | 8.170 | 8.040 | 8.050 | 7.792 | 24,310,971 |
| 2025-05-14 | 7.950 | 8.300 | 7.910 | 8.160 | 7.899 | 52,030,406 |
| 2025-05-13 | 8.050 | 8.090 | 7.940 | 7.970 | 7.715 | 16,992,600 |
| 2025-05-12 | 7.880 | 8.000 | 7.850 | 7.980 | 7.724 | 20,702,930 |
| 2025-05-09 | 7.910 | 7.940 | 7.800 | 7.840 | 7.589 | 17,675,689 |
| 2025-05-08 | 7.940 | 8.000 | 7.900 | 7.910 | 7.657 | 21,063,859 |
| 2025-05-07 | 8.080 | 8.150 | 7.950 | 7.950 | 7.695 | 31,572,789 |
| 2025-05-06 | 7.800 | 7.930 | 7.780 | 7.910 | 7.657 | 26,036,711 |
| 2025-04-30 | 7.840 | 7.860 | 7.730 | 7.730 | 7.482 | 20,822,391 |
| 2025-04-29 | 7.720 | 7.870 | 7.680 | 7.800 | 7.550 | 51,378,512 |
| 2025-04-28 | 7.630 | 7.640 | 7.510 | 7.580 | 7.337 | 16,615,301 |
| 2025-04-25 | 7.570 | 7.660 | 7.550 | 7.630 | 7.386 | 21,319,910 |
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.