Anhui Great Wall Military Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.350	9.360	9.140	9.150	9.150	4,128,100
2024-07-22	9.290	9.390	9.250	9.360	9.360	4,747,000
2024-07-19	9.150	9.310	9.100	9.290	9.290	4,820,300
2024-07-18	9.050	9.230	8.910	9.160	9.160	4,914,900
2024-07-17	8.990	9.130	8.950	9.080	9.080	4,435,400
2024-07-16	8.960	9.010	8.880	8.990	8.990	2,887,300
2024-07-15	9.030	9.150	8.910	8.970	8.970	3,641,000
2024-07-12	8.990	9.060	8.930	9.030	9.030	3,628,400
2024-07-11	8.840	9.060	8.840	8.990	8.990	6,364,200
2024-07-10	8.800	8.860	8.670	8.720	8.720	5,635,900
2024-07-09	8.800	8.950	8.470	8.870	8.870	13,230,983
2024-07-08	9.300	9.340	9.090	9.110	9.110	4,779,500
2024-07-05	9.320	9.320	9.320	9.320	9.320	0
2024-07-04	9.500	9.580	9.300	9.320	9.320	4,999,454
2024-07-03	9.620	9.630	9.520	9.540	9.540	3,428,016
2024-07-02	9.560	9.680	9.550	9.630	9.630	4,778,462
2024-07-01	9.470	9.640	9.400	9.610	9.610	6,409,800
2024-06-28	9.400	9.610	9.360	9.560	9.560	7,983,407
2024-06-27	9.430	9.460	9.330	9.360	9.360	5,066,254
2024-06-26	9.330	9.520	9.090	9.490	9.490	8,089,663
2024-06-25	9.370	9.490	9.320	9.390	9.390	4,682,262
2024-06-24	9.700	9.740	9.350	9.380	9.380	7,180,831
2024-06-21	9.650	9.780	9.630	9.750	9.750	4,409,773
2024-06-20	10.000	10.000	9.710	9.730	9.730	11,380,793
2024-06-19	10.150	10.170	10.000	10.040	10.040	7,138,325
2024-06-18	10.070	10.190	10.060	10.160	10.160	6,396,225
2024-06-17	10.140	10.300	10.060	10.100	10.100	7,926,750
2024-06-14	10.170	10.190	10.040	10.180	10.180	9,059,374
2024-06-13	10.180	10.230	10.060	10.170	10.170	8,219,662
2024-06-12	10.150	10.380	10.080	10.260	10.260	12,357,095
2024-06-11	10.040	10.190	9.960	10.160	10.160	7,664,054
2024-06-07	9.920	10.250	9.920	10.120	10.120	11,186,488
2024-06-06	10.230	10.270	9.950	9.960	9.960	16,744,595
2024-06-05	10.120	10.480	10.080	10.270	10.270	19,174,651
2024-06-04	10.020	10.130	9.920	10.130	10.130	10,705,200
2024-06-03	10.350	10.440	10.000	10.100	10.100	17,125,250
2024-05-31	10.280	10.450	10.250	10.390	10.390	13,481,600
2024-05-30	10.360	10.480	10.200	10.330	10.330	14,876,340
2024-05-29	10.410	10.570	10.290	10.470	10.470	20,698,740
2024-05-28	10.610	10.700	10.350	10.480	10.480	22,419,600
2024-05-27	10.980	11.060	10.410	10.710	10.710	33,420,405
2024-05-24	11.400	11.450	11.020	11.090	11.090	50,033,755
2024-05-23	10.500	11.420	10.460	11.420	11.420	39,606,480
2024-05-22	10.440	10.460	10.320	10.380	10.380	4,987,600
2024-05-21	10.560	10.600	10.400	10.430	10.430	7,813,200
2024-05-20	10.360	10.760	10.330	10.670	10.670	13,416,317
2024-05-17	10.230	10.380	10.210	10.370	10.370	5,889,586
2024-05-16	10.270	10.350	10.220	10.280	10.280	5,293,637
2024-05-15	10.350	10.380	10.210	10.250	10.250	5,089,819
2024-05-14	10.340	10.480	10.270	10.310	10.310	6,600,868
2024-05-13	10.580	10.580	10.330	10.390	10.390	9,396,192
2024-05-10	10.790	10.890	10.610	10.670	10.670	8,205,735
2024-05-09	10.450	10.740	10.450	10.740	10.740	10,380,518
2024-05-08	10.790	10.790	10.480	10.520	10.520	8,696,181
2024-05-07	10.450	10.780	10.410	10.750	10.750	11,592,081
2024-05-06	10.550	10.660	10.470	10.500	10.500	9,130,800
2024-04-30	10.650	10.740	10.520	10.550	10.550	9,088,300
2024-04-29	10.540	10.800	10.540	10.780	10.780	9,742,100
2024-04-26	10.520	10.720	10.520	10.640	10.640	8,369,692
2024-04-25	10.710	10.750	10.530	10.570	10.570	6,473,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.0230 CNY
2022-06-22	0.0380 CNY
2021-07-16	0.0490 CNY
2020-07-16	0.0420 CNY
2019-07-09	0.0420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.