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
2024-01-19	10.850	10.970	10.780	10.820	10.820	5,072,522
2024-01-18	11.040	11.040	10.550	10.860	10.860	10,611,461
2024-01-17	11.380	11.430	11.050	11.090	11.090	6,551,737
2024-01-16	11.680	11.680	11.250	11.480	11.480	10,732,716
2024-01-15	12.100	12.100	11.630	11.680	11.680	13,487,009
2024-01-12	11.910	12.460	11.880	12.240	12.240	13,639,611
2024-01-11	11.700	11.960	11.620	11.960	11.960	7,372,977
2024-01-10	11.670	11.790	11.490	11.720	11.720	5,247,100
2024-01-09	11.830	11.920	11.670	11.710	11.710	5,493,441
2024-01-08	12.250	12.270	11.810	11.810	11.810	7,723,451
2024-01-05	12.290	12.410	12.130	12.240	12.240	7,258,375
2024-01-04	12.400	12.690	12.380	12.430	12.430	7,056,550
2024-01-03	12.430	12.480	12.280	12.400	12.400	7,103,422
2024-01-02	12.180	12.680	12.170	12.410	12.410	13,926,745
2023-12-29	11.860	12.260	11.850	12.180	12.180	7,451,900
2023-12-28	11.820	11.980	11.700	11.930	11.930	4,855,554
2023-12-27	11.590	11.810	11.310	11.780	11.780	6,807,005
2023-12-26	11.960	11.960	11.490	11.600	11.600	7,591,254
2023-12-25	11.910	12.070	11.860	11.980	11.980	6,642,100
2023-12-22	11.730	12.130	11.690	11.910	11.910	10,014,236
2023-12-21	11.660	11.780	11.500	11.690	11.690	4,382,371
2023-12-20	11.880	11.960	11.610	11.660	11.660	5,249,289
2023-12-19	11.950	11.980	11.820	11.870	11.870	3,875,786
2023-12-18	12.270	12.330	11.890	11.950	11.950	6,483,050
2023-12-15	12.350	12.370	12.200	12.260	12.260	4,308,400
2023-12-14	12.430	12.500	12.320	12.340	12.340	3,070,400
2023-12-13	12.440	12.550	12.400	12.420	12.420	4,771,059
2023-12-12	12.360	12.580	12.360	12.500	12.500	6,840,693
2023-12-11	12.100	12.460	12.040	12.450	12.450	7,823,472
2023-12-08	12.310	12.380	12.150	12.160	12.160	6,137,573
2023-12-07	12.370	12.400	12.250	12.310	12.310	6,135,553
2023-12-06	12.320	12.540	12.250	12.420	12.420	6,359,535
2023-12-05	12.460	12.520	12.300	12.310	12.310	6,887,000
2023-12-04	12.330	12.540	12.330	12.530	12.530	7,400,061
2023-12-01	12.390	12.410	12.250	12.340	12.340	4,627,284
2023-11-30	12.480	12.530	12.280	12.360	12.360	5,073,000
2023-11-29	12.510	12.530	12.360	12.460	12.460	5,906,900
2023-11-28	12.510	12.590	12.410	12.570	12.570	4,605,300
2023-11-27	12.510	12.650	12.460	12.560	12.560	4,391,411
2023-11-24	12.760	12.770	12.450	12.500	12.500	8,130,100
2023-11-23	12.650	12.800	12.640	12.750	12.750	5,197,587
2023-11-22	12.750	12.810	12.650	12.660	12.660	5,283,048
2023-11-21	12.860	12.930	12.740	12.760	12.760	7,822,699
2023-11-20	12.740	12.980	12.710	12.920	12.920	7,852,557
2023-11-17	12.780	12.830	12.660	12.760	12.760	6,120,848
2023-11-16	12.890	13.000	12.820	12.820	12.820	7,116,724
2023-11-15	12.930	12.990	12.780	12.890	12.890	9,963,771
2023-11-14	12.830	13.090	12.770	12.970	12.970	15,790,395
2023-11-13	12.590	12.850	12.510	12.840	12.840	13,942,466
2023-11-10	12.390	12.610	12.370	12.590	12.590	7,014,805
2023-11-09	12.600	12.620	12.400	12.450	12.450	6,491,500
2023-11-08	12.550	12.720	12.500	12.600	12.600	8,740,353
2023-11-07	12.640	12.640	12.430	12.590	12.590	8,387,483
2023-11-06	12.360	12.610	12.340	12.590	12.590	9,718,100
2023-11-03	12.100	12.410	12.100	12.340	12.340	9,167,783
2023-11-02	12.510	12.580	12.120	12.130	12.130	10,488,177
2023-11-01	12.600	12.610	12.490	12.500	12.500	6,236,621
2023-10-31	12.550	12.740	12.440	12.590	12.590	9,448,174
2023-10-30	12.550	12.640	12.490	12.590	12.590	8,876,789
2023-10-27	12.350	12.640	12.280	12.610	12.610	10,997,111

← NewerPage 12 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.