China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.590 | 7.630 | 7.530 | 7.550 | 7.308 | 15,700,530 |
| 2025-04-23 | 7.620 | 7.670 | 7.580 | 7.600 | 7.356 | 16,326,200 |
| 2025-04-22 | 7.600 | 7.640 | 7.580 | 7.600 | 7.356 | 16,959,420 |
| 2025-04-21 | 7.560 | 7.610 | 7.520 | 7.600 | 7.356 | 12,855,600 |
| 2025-04-18 | 7.540 | 7.610 | 7.510 | 7.570 | 7.327 | 13,575,610 |
| 2025-04-17 | 7.530 | 7.600 | 7.520 | 7.540 | 7.298 | 13,545,510 |
| 2025-04-16 | 7.600 | 7.610 | 7.470 | 7.560 | 7.318 | 18,845,061 |
| 2025-04-15 | 7.620 | 7.620 | 7.580 | 7.610 | 7.366 | 12,159,900 |
| 2025-04-14 | 7.640 | 7.670 | 7.600 | 7.640 | 7.395 | 20,601,000 |
| 2025-04-11 | 7.530 | 7.660 | 7.520 | 7.580 | 7.337 | 21,704,051 |
| 2025-04-10 | 7.590 | 7.680 | 7.510 | 7.600 | 7.356 | 35,026,059 |
| 2025-04-09 | 7.300 | 7.550 | 7.150 | 7.500 | 7.260 | 43,599,621 |
| 2025-04-08 | 7.400 | 7.440 | 7.270 | 7.390 | 7.153 | 39,971,859 |
| 2025-04-07 | 7.850 | 7.860 | 7.350 | 7.350 | 7.115 | 50,109,000 |
| 2025-04-03 | 8.110 | 8.220 | 8.080 | 8.170 | 7.908 | 20,601,221 |
| 2025-04-02 | 8.080 | 8.180 | 8.060 | 8.160 | 7.899 | 22,307,551 |
| 2025-04-01 | 8.090 | 8.130 | 8.050 | 8.070 | 7.811 | 15,491,100 |
| 2025-03-31 | 8.200 | 8.220 | 8.010 | 8.060 | 7.802 | 29,217,910 |
| 2025-03-28 | 8.220 | 8.270 | 8.180 | 8.230 | 7.966 | 21,907,551 |
| 2025-03-27 | 8.210 | 8.310 | 8.140 | 8.200 | 7.937 | 23,061,920 |
| 2025-03-26 | 8.220 | 8.280 | 8.210 | 8.230 | 7.966 | 19,547,990 |
| 2025-03-25 | 8.270 | 8.280 | 8.210 | 8.240 | 7.976 | 20,308,480 |
| 2025-03-24 | 8.260 | 8.290 | 8.160 | 8.290 | 8.024 | 33,434,102 |
| 2025-03-21 | 8.390 | 8.440 | 8.250 | 8.280 | 8.015 | 36,666,359 |
| 2025-03-20 | 8.500 | 8.500 | 8.390 | 8.420 | 8.150 | 28,588,320 |
| 2025-03-19 | 8.490 | 8.560 | 8.450 | 8.490 | 8.218 | 32,258,010 |
| 2025-03-18 | 8.540 | 8.570 | 8.440 | 8.500 | 8.228 | 35,173,262 |
| 2025-03-17 | 8.590 | 8.630 | 8.460 | 8.480 | 8.208 | 63,476,461 |
| 2025-03-14 | 8.360 | 8.850 | 8.360 | 8.630 | 8.353 | 138,487,203 |
| 2025-03-13 | 8.330 | 8.430 | 8.220 | 8.300 | 8.034 | 43,012,832 |
| 2025-03-12 | 8.350 | 8.500 | 8.300 | 8.370 | 8.102 | 59,152,262 |
| 2025-03-11 | 8.170 | 8.340 | 8.170 | 8.330 | 8.063 | 40,361,887 |
| 2025-03-10 | 8.160 | 8.410 | 8.140 | 8.340 | 8.073 | 70,710,961 |
| 2025-03-07 | 8.230 | 8.250 | 8.130 | 8.150 | 7.889 | 44,752,473 |
| 2025-03-06 | 8.200 | 8.310 | 8.140 | 8.290 | 8.024 | 63,241,461 |
| 2025-03-05 | 8.130 | 8.160 | 8.020 | 8.120 | 7.860 | 46,250,641 |
| 2025-03-04 | 8.110 | 8.180 | 8.060 | 8.170 | 7.908 | 37,899,848 |
| 2025-03-03 | 8.200 | 8.320 | 8.080 | 8.140 | 7.879 | 55,517,770 |
| 2025-02-28 | 8.270 | 8.640 | 8.110 | 8.120 | 7.860 | 93,017,156 |
| 2025-02-27 | 8.380 | 8.400 | 8.180 | 8.320 | 8.053 | 93,949,523 |
| 2025-02-26 | 8.380 | 8.520 | 8.290 | 8.480 | 8.208 | 96,316,609 |
| 2025-02-25 | 8.400 | 8.520 | 8.310 | 8.360 | 8.092 | 82,548,891 |
| 2025-02-24 | 8.880 | 9.000 | 8.430 | 8.530 | 8.257 | 186,777,906 |
| 2025-02-21 | 7.920 | 8.690 | 7.910 | 8.690 | 8.412 | 209,128,297 |
| 2025-02-20 | 7.930 | 7.950 | 7.860 | 7.900 | 7.647 | 17,625,500 |
| 2025-02-19 | 7.880 | 7.980 | 7.840 | 7.940 | 7.686 | 27,716,730 |
| 2025-02-18 | 8.040 | 8.060 | 7.860 | 7.880 | 7.628 | 24,081,330 |
| 2025-02-17 | 8.160 | 8.180 | 8.040 | 8.080 | 7.821 | 25,081,199 |
| 2025-02-14 | 7.990 | 8.060 | 7.980 | 8.060 | 7.802 | 19,212,311 |
| 2025-02-13 | 8.060 | 8.120 | 7.990 | 8.010 | 7.753 | 22,021,100 |
| 2025-02-12 | 7.960 | 8.100 | 7.930 | 8.080 | 7.821 | 20,622,080 |
| 2025-02-11 | 8.020 | 8.030 | 7.890 | 7.970 | 7.715 | 19,785,750 |
| 2025-02-10 | 8.030 | 8.100 | 7.980 | 8.010 | 7.753 | 22,249,750 |
| 2025-02-07 | 7.860 | 8.130 | 7.820 | 8.020 | 7.763 | 34,140,121 |
| 2025-02-06 | 7.720 | 7.870 | 7.700 | 7.840 | 7.589 | 19,920,240 |
| 2025-02-05 | 7.810 | 7.820 | 7.720 | 7.740 | 7.492 | 16,052,420 |
| 2025-01-27 | 7.990 | 8.000 | 7.730 | 7.740 | 7.492 | 20,222,699 |
| 2025-01-24 | 7.870 | 7.970 | 7.840 | 7.930 | 7.676 | 18,455,971 |
| 2025-01-23 | 7.900 | 8.050 | 7.860 | 7.860 | 7.608 | 34,861,398 |
| 2025-01-22 | 7.770 | 7.810 | 7.710 | 7.780 | 7.531 | 12,254,080 |
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.