China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.500 | 8.590 | 8.490 | 8.560 | 8.249 | 42,751,168 |
| 2024-10-25 | 8.520 | 8.740 | 8.450 | 8.570 | 8.258 | 65,248,609 |
| 2024-10-24 | 8.300 | 8.390 | 8.280 | 8.360 | 8.056 | 30,734,561 |
| 2024-10-23 | 8.390 | 8.530 | 8.300 | 8.340 | 8.037 | 48,672,199 |
| 2024-10-22 | 8.310 | 8.390 | 8.270 | 8.350 | 8.046 | 37,219,609 |
| 2024-10-21 | 8.380 | 8.400 | 8.260 | 8.310 | 8.008 | 56,647,441 |
| 2024-10-18 | 8.100 | 8.790 | 8.070 | 8.450 | 8.143 | 87,957,430 |
| 2024-10-17 | 8.260 | 8.360 | 8.090 | 8.100 | 7.805 | 38,535,500 |
| 2024-10-16 | 8.080 | 8.390 | 8.060 | 8.230 | 7.931 | 44,881,102 |
| 2024-10-15 | 8.330 | 8.450 | 8.150 | 8.180 | 7.882 | 49,080,898 |
| 2024-10-14 | 8.420 | 8.460 | 8.030 | 8.420 | 8.114 | 67,470,711 |
| 2024-10-11 | 8.490 | 8.650 | 8.300 | 8.390 | 8.085 | 69,921,031 |
| 2024-10-10 | 9.140 | 9.280 | 8.480 | 8.600 | 8.287 | 111,296,703 |
| 2024-10-09 | 9.890 | 10.060 | 9.100 | 9.100 | 8.769 | 168,346,500 |
| 2024-10-08 | 10.110 | 10.110 | 9.410 | 10.110 | 9.742 | 152,826,406 |
| 2024-09-30 | 8.950 | 9.190 | 8.650 | 9.190 | 8.856 | 166,012,406 |
| 2024-09-27 | 7.840 | 8.360 | 7.680 | 8.350 | 8.046 | 125,055,000 |
| 2024-09-26 | 7.240 | 7.650 | 7.220 | 7.640 | 7.362 | 79,025,219 |
| 2024-09-25 | 7.330 | 7.570 | 7.300 | 7.310 | 7.044 | 101,859,102 |
| 2024-09-24 | 6.960 | 7.300 | 6.800 | 7.250 | 6.986 | 86,529,047 |
| 2024-09-23 | 6.860 | 6.890 | 6.790 | 6.820 | 6.572 | 25,272,561 |
| 2024-09-20 | 6.840 | 6.870 | 6.770 | 6.870 | 6.620 | 31,104,711 |
| 2024-09-19 | 6.850 | 6.970 | 6.730 | 6.900 | 6.649 | 48,049,168 |
| 2024-09-18 | 6.800 | 6.890 | 6.720 | 6.840 | 6.591 | 40,392,641 |
| 2024-09-13 | 6.860 | 6.990 | 6.780 | 6.870 | 6.620 | 75,095,148 |
| 2024-09-12 | 6.610 | 7.260 | 6.590 | 6.920 | 6.668 | 86,210,898 |
| 2024-09-11 | 6.600 | 6.680 | 6.560 | 6.600 | 6.360 | 9,903,900 |
| 2024-09-10 | 6.700 | 6.720 | 6.520 | 6.630 | 6.389 | 14,199,500 |
| 2024-09-09 | 6.610 | 6.780 | 6.570 | 6.700 | 6.456 | 15,676,250 |
| 2024-09-06 | 6.770 | 6.800 | 6.640 | 6.670 | 6.427 | 23,103,539 |
| 2024-09-05 | 6.610 | 6.680 | 6.590 | 6.640 | 6.398 | 9,345,300 |
| 2024-09-04 | 6.560 | 6.690 | 6.550 | 6.630 | 6.389 | 10,041,140 |
| 2024-09-03 | 6.560 | 6.660 | 6.560 | 6.600 | 6.360 | 9,592,828 |
| 2024-09-02 | 6.740 | 6.750 | 6.550 | 6.560 | 6.321 | 17,470,100 |
| 2024-08-30 | 6.560 | 6.820 | 6.530 | 6.750 | 6.504 | 24,822,811 |
| 2024-08-29 | 6.500 | 6.640 | 6.480 | 6.550 | 6.312 | 12,439,430 |
| 2024-08-28 | 6.470 | 6.550 | 6.470 | 6.500 | 6.264 | 6,920,195 |
| 2024-08-27 | 6.550 | 6.550 | 6.450 | 6.490 | 6.254 | 7,456,500 |
| 2024-08-26 | 6.510 | 6.610 | 6.510 | 6.550 | 6.312 | 8,576,858 |
| 2024-08-23 | 6.520 | 6.610 | 6.500 | 6.550 | 6.312 | 9,783,630 |
| 2024-08-22 | 6.700 | 6.730 | 6.510 | 6.510 | 6.273 | 12,886,530 |
| 2024-08-21 | 6.680 | 6.750 | 6.640 | 6.690 | 6.447 | 8,291,245 |
| 2024-08-20 | 6.790 | 6.840 | 6.670 | 6.690 | 6.447 | 11,258,500 |
| 2024-08-19 | 6.750 | 6.840 | 6.730 | 6.790 | 6.543 | 8,131,256 |
| 2024-08-16 | 6.830 | 6.850 | 6.740 | 6.750 | 6.504 | 9,670,600 |
| 2024-08-15 | 6.760 | 6.900 | 6.750 | 6.840 | 6.591 | 13,498,430 |
| 2024-08-14 | 6.780 | 6.820 | 6.760 | 6.770 | 6.524 | 8,930,058 |
| 2024-08-13 | 6.720 | 6.800 | 6.680 | 6.780 | 6.533 | 9,745,200 |
| 2024-08-12 | 6.720 | 6.760 | 6.690 | 6.710 | 6.466 | 8,995,600 |
| 2024-08-09 | 6.830 | 6.900 | 6.730 | 6.750 | 6.504 | 13,128,000 |
| 2024-08-08 | 6.720 | 6.940 | 6.690 | 6.820 | 6.572 | 20,682,619 |
| 2024-08-07 | 6.720 | 6.770 | 6.680 | 6.710 | 6.466 | 12,783,410 |
| 2024-08-06 | 6.790 | 6.840 | 6.670 | 6.730 | 6.485 | 13,731,340 |
| 2024-08-05 | 6.820 | 6.950 | 6.800 | 6.810 | 6.451 | 19,548,830 |
| 2024-08-02 | 6.980 | 7.030 | 6.820 | 6.840 | 6.480 | 17,010,221 |
| 2024-08-01 | 7.000 | 7.060 | 6.970 | 7.010 | 6.641 | 21,253,100 |
| 2024-07-31 | 6.720 | 7.080 | 6.710 | 7.030 | 6.660 | 34,359,031 |
| 2024-07-30 | 6.660 | 6.730 | 6.640 | 6.700 | 6.347 | 10,349,320 |
| 2024-07-29 | 6.690 | 6.740 | 6.650 | 6.670 | 6.319 | 9,662,479 |
| 2024-07-25 | 6.480 | 6.640 | 6.470 | 6.600 | 6.252 | 13,612,460 |
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.