China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.860 | 7.880 | 7.730 | 7.800 | 7.550 | 12,246,800 |
| 2025-01-20 | 7.820 | 7.880 | 7.780 | 7.820 | 7.569 | 18,078,801 |
| 2025-01-17 | 7.720 | 7.810 | 7.700 | 7.760 | 7.511 | 14,846,040 |
| 2025-01-16 | 7.780 | 7.880 | 7.680 | 7.750 | 7.502 | 18,176,590 |
| 2025-01-15 | 7.740 | 7.770 | 7.690 | 7.750 | 7.502 | 18,840,279 |
| 2025-01-14 | 7.540 | 7.790 | 7.540 | 7.760 | 7.511 | 28,622,221 |
| 2025-01-13 | 7.420 | 7.560 | 7.400 | 7.540 | 7.298 | 17,106,090 |
| 2025-01-10 | 7.620 | 7.690 | 7.520 | 7.530 | 7.289 | 18,006,100 |
| 2025-01-09 | 7.620 | 7.680 | 7.600 | 7.610 | 7.366 | 15,668,700 |
| 2025-01-08 | 7.680 | 7.710 | 7.430 | 7.650 | 7.405 | 30,267,939 |
| 2025-01-07 | 7.670 | 7.730 | 7.640 | 7.730 | 7.482 | 18,039,350 |
| 2025-01-06 | 7.620 | 7.720 | 7.590 | 7.650 | 7.405 | 20,846,119 |
| 2025-01-03 | 7.900 | 7.930 | 7.650 | 7.670 | 7.424 | 28,603,971 |
| 2025-01-02 | 8.180 | 8.200 | 7.780 | 7.850 | 7.598 | 41,103,160 |
| 2024-12-31 | 8.550 | 8.590 | 8.190 | 8.200 | 7.937 | 40,948,141 |
| 2024-12-30 | 8.500 | 8.580 | 8.490 | 8.570 | 8.295 | 18,858,160 |
| 2024-12-27 | 8.480 | 8.670 | 8.470 | 8.500 | 8.228 | 27,861,961 |
| 2024-12-26 | 8.410 | 8.520 | 8.410 | 8.460 | 8.189 | 12,788,800 |
| 2024-12-25 | 8.510 | 8.530 | 8.350 | 8.450 | 8.179 | 18,449,000 |
| 2024-12-24 | 8.360 | 8.520 | 8.350 | 8.520 | 8.247 | 20,515,320 |
| 2024-12-23 | 8.450 | 8.530 | 8.310 | 8.330 | 8.063 | 20,470,400 |
| 2024-12-20 | 8.430 | 8.530 | 8.430 | 8.480 | 8.208 | 18,130,801 |
| 2024-12-19 | 8.410 | 8.490 | 8.360 | 8.470 | 8.162 | 19,415,869 |
| 2024-12-18 | 8.520 | 8.570 | 8.490 | 8.500 | 8.191 | 17,202,900 |
| 2024-12-17 | 8.550 | 8.610 | 8.490 | 8.520 | 8.210 | 22,325,789 |
| 2024-12-16 | 8.640 | 8.680 | 8.540 | 8.590 | 8.277 | 22,720,670 |
| 2024-12-13 | 8.770 | 8.780 | 8.620 | 8.630 | 8.316 | 36,368,059 |
| 2024-12-12 | 8.710 | 8.920 | 8.680 | 8.850 | 8.528 | 41,258,340 |
| 2024-12-11 | 8.700 | 8.750 | 8.660 | 8.710 | 8.393 | 27,389,801 |
| 2024-12-10 | 9.050 | 9.050 | 8.680 | 8.700 | 8.383 | 57,247,578 |
| 2024-12-09 | 8.690 | 8.740 | 8.560 | 8.640 | 8.326 | 28,175,529 |
| 2024-12-06 | 8.640 | 8.830 | 8.580 | 8.730 | 8.412 | 40,444,711 |
| 2024-12-05 | 8.540 | 8.680 | 8.520 | 8.630 | 8.316 | 26,198,029 |
| 2024-12-04 | 8.650 | 8.710 | 8.500 | 8.570 | 8.258 | 31,576,400 |
| 2024-12-03 | 8.720 | 8.750 | 8.570 | 8.690 | 8.374 | 39,510,328 |
| 2024-12-02 | 8.610 | 8.780 | 8.560 | 8.740 | 8.422 | 55,724,672 |
| 2024-11-29 | 8.620 | 8.980 | 8.490 | 8.730 | 8.412 | 89,256,469 |
| 2024-11-28 | 8.400 | 8.910 | 8.350 | 8.640 | 8.326 | 85,188,047 |
| 2024-11-27 | 8.210 | 8.380 | 8.140 | 8.380 | 8.075 | 31,103,680 |
| 2024-11-26 | 8.230 | 8.360 | 8.210 | 8.230 | 7.931 | 23,381,730 |
| 2024-11-25 | 8.250 | 8.270 | 8.100 | 8.250 | 7.950 | 30,266,039 |
| 2024-11-22 | 8.560 | 8.590 | 8.180 | 8.210 | 7.911 | 45,794,602 |
| 2024-11-21 | 8.560 | 8.650 | 8.520 | 8.600 | 8.287 | 38,915,441 |
| 2024-11-20 | 8.550 | 8.650 | 8.530 | 8.600 | 8.287 | 31,740,270 |
| 2024-11-19 | 8.570 | 8.640 | 8.450 | 8.620 | 8.306 | 31,816,170 |
| 2024-11-18 | 8.640 | 8.730 | 8.480 | 8.540 | 8.229 | 38,886,699 |
| 2024-11-15 | 8.870 | 8.930 | 8.590 | 8.610 | 8.297 | 40,325,809 |
| 2024-11-14 | 8.980 | 9.050 | 8.850 | 8.880 | 8.557 | 33,316,781 |
| 2024-11-13 | 8.940 | 9.060 | 8.890 | 9.020 | 8.692 | 34,857,000 |
| 2024-11-12 | 9.230 | 9.270 | 8.920 | 9.010 | 8.682 | 55,132,391 |
| 2024-11-11 | 9.180 | 9.230 | 9.060 | 9.210 | 8.875 | 56,022,859 |
| 2024-11-08 | 9.600 | 9.640 | 9.220 | 9.260 | 8.923 | 86,556,039 |
| 2024-11-07 | 8.860 | 9.600 | 8.860 | 9.470 | 9.125 | 112,740,398 |
| 2024-11-06 | 9.200 | 9.320 | 8.950 | 9.000 | 8.673 | 90,972,812 |
| 2024-11-05 | 8.830 | 9.240 | 8.710 | 9.140 | 8.807 | 93,310,875 |
| 2024-11-04 | 8.620 | 8.830 | 8.590 | 8.820 | 8.499 | 64,331,031 |
| 2024-11-01 | 8.640 | 8.840 | 8.520 | 8.590 | 8.277 | 73,261,352 |
| 2024-10-31 | 8.400 | 8.740 | 8.370 | 8.550 | 8.239 | 66,266,117 |
| 2024-10-30 | 8.380 | 8.550 | 8.350 | 8.420 | 8.114 | 32,257,609 |
| 2024-10-29 | 8.600 | 8.690 | 8.390 | 8.420 | 8.114 | 43,928,770 |
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.