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
2024-04-24	10.740	10.790	10.610	10.750	10.750	9,385,900
2024-04-23	10.680	10.930	10.650	10.740	10.740	12,523,082
2024-04-22	10.580	10.900	10.550	10.830	10.830	18,438,082
2024-04-19	10.090	10.740	10.060	10.740	10.740	17,403,100
2024-04-18	10.130	10.370	10.080	10.190	10.190	7,441,736
2024-04-17	9.700	10.130	9.700	10.120	10.120	8,486,676
2024-04-16	10.310	10.320	9.590	9.620	9.620	13,611,252
2024-04-15	10.560	10.790	10.240	10.430	10.430	12,026,274
2024-04-12	10.420	10.570	10.370	10.450	10.450	5,719,975
2024-04-11	10.400	10.570	10.370	10.420	10.420	5,872,682
2024-04-10	10.730	10.760	10.350	10.500	10.500	9,808,062
2024-04-09	10.700	10.950	10.660	10.780	10.780	11,047,700
2024-04-08	10.870	11.190	10.800	10.820	10.820	13,945,464
2024-04-03	10.800	10.900	10.640	10.860	10.860	6,654,993
2024-04-02	10.890	10.980	10.800	10.850	10.850	6,735,992
2024-04-01	10.860	10.940	10.790	10.920	10.920	8,291,531
2024-03-29	10.570	10.860	10.530	10.860	10.860	4,375,458
2024-03-28	10.200	10.690	10.200	10.580	10.580	9,429,042
2024-03-27	10.660	10.660	10.180	10.190	10.190	8,903,892
2024-03-26	10.750	10.810	10.460	10.660	10.660	10,600,044
2024-03-25	10.900	11.300	10.770	10.810	10.810	16,237,983
2024-03-22	11.090	11.120	10.790	10.890	10.890	9,550,880
2024-03-21	11.040	11.190	10.920	11.150	11.150	8,739,700
2024-03-20	10.950	11.040	10.900	11.040	11.040	6,709,362
2024-03-19	10.940	11.050	10.860	10.950	10.950	8,573,100
2024-03-18	10.780	10.960	10.750	10.950	10.950	8,911,138
2024-03-15	10.660	10.800	10.570	10.780	10.780	7,585,804
2024-03-14	10.860	10.910	10.580	10.720	10.720	9,103,000
2024-03-13	10.800	11.170	10.650	10.960	10.960	13,816,733
2024-03-12	10.580	10.830	10.530	10.800	10.800	11,273,900
2024-03-11	10.450	10.580	10.400	10.570	10.570	8,175,247
2024-03-08	10.420	10.570	10.270	10.490	10.490	6,523,049
2024-03-07	10.540	10.630	10.360	10.390	10.390	8,050,500
2024-03-06	10.600	10.630	10.410	10.530	10.530	9,021,647
2024-03-05	10.490	10.870	10.410	10.670	10.670	14,986,647
2024-03-04	10.550	10.590	10.380	10.490	10.490	6,126,847
2024-03-01	10.430	10.550	10.360	10.550	10.550	7,155,800
2024-02-29	10.080	10.440	10.040	10.440	10.440	8,645,841
2024-02-28	10.680	10.790	10.150	10.200	10.200	12,391,167
2024-02-27	10.310	10.690	10.220	10.680	10.680	8,204,649
2024-02-26	10.380	10.580	10.330	10.340	10.340	9,961,250
2024-02-23	10.200	10.440	10.110	10.390	10.390	8,847,483
2024-02-22	9.900	10.250	9.900	10.190	10.190	10,673,800
2024-02-21	9.900	10.200	9.840	9.940	9.940	9,927,129
2024-02-20	9.900	10.000	9.780	9.990	9.990	6,336,504
2024-02-19	9.980	10.100	9.830	9.990	9.990	11,205,420
2024-02-08	9.600	9.940	9.470	9.870	9.870	12,782,129
2024-02-07	9.150	9.690	9.120	9.470	9.470	13,810,354
2024-02-06	8.470	9.210	8.110	9.120	9.120	11,734,067
2024-02-05	9.180	9.180	8.310	8.510	8.510	12,924,703
2024-02-02	9.740	9.930	8.960	9.230	9.230	10,278,420
2024-02-01	9.940	10.050	9.740	9.790	9.790	7,348,654
2024-01-31	10.360	10.380	9.900	9.970	9.970	7,868,028
2024-01-30	10.770	10.770	10.370	10.380	10.380	5,757,697
2024-01-29	10.750	11.020	10.700	10.770	10.770	7,156,803
2024-01-26	10.760	11.070	10.700	10.920	10.920	8,189,703
2024-01-25	10.320	10.820	10.260	10.800	10.800	10,148,148
2024-01-24	10.180	10.370	9.920	10.330	10.330	7,765,458
2024-01-23	10.080	10.200	9.920	10.170	10.170	6,183,122
2024-01-22	10.830	10.860	10.020	10.080	10.080	9,869,000

← NewerPage 11 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.