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
2023-10-26	12.220	12.450	12.100	12.420	12.420	8,737,899
2023-10-25	12.120	12.310	12.060	12.290	12.290	9,194,075
2023-10-24	12.050	12.170	11.910	12.110	12.110	8,581,428
2023-10-23	12.160	12.320	11.970	12.030	12.030	9,347,578
2023-10-20	12.350	12.490	12.140	12.150	12.150	11,421,961
2023-10-19	12.500	12.920	12.420	12.470	12.470	13,828,857
2023-10-18	12.810	12.860	12.520	12.550	12.550	12,913,453
2023-10-17	12.820	12.940	12.610	12.920	12.920	18,205,385
2023-10-16	12.730	13.400	12.640	13.030	13.030	28,225,394
2023-10-13	12.790	12.790	12.580	12.630	12.630	9,465,605
2023-10-12	12.790	12.830	12.720	12.800	12.800	7,922,677
2023-10-11	12.900	12.950	12.690	12.750	12.750	13,037,774
2023-10-10	12.890	13.050	12.830	12.970	12.970	14,635,096
2023-10-09	12.900	13.090	12.750	12.830	12.830	14,786,974
2023-09-28	12.620	12.750	12.590	12.730	12.730	7,422,978
2023-09-27	12.620	12.710	12.550	12.570	12.570	7,521,976
2023-09-26	12.600	12.650	12.490	12.620	12.620	7,269,900
2023-09-25	12.800	12.880	12.600	12.610	12.610	8,162,800
2023-09-22	12.630	12.860	12.580	12.860	12.860	9,039,084
2023-09-21	12.660	12.780	12.640	12.680	12.680	7,256,200
2023-09-20	12.710	12.860	12.680	12.700	12.700	8,292,129
2023-09-19	13.030	13.060	12.740	12.750	12.750	10,884,581
2023-09-18	13.150	13.160	12.950	13.000	13.000	10,097,988
2023-09-15	13.370	13.410	13.100	13.160	13.160	13,385,288
2023-09-14	13.590	13.650	13.290	13.360	13.360	10,688,500
2023-09-13	13.700	13.800	13.400	13.500	13.500	13,876,397
2023-09-12	13.740	13.900	13.680	13.780	13.780	11,296,221
2023-09-11	13.720	13.890	13.610	13.790	13.790	16,393,987
2023-09-08	13.520	13.890	13.490	13.790	13.790	20,921,648
2023-09-07	13.390	13.800	13.390	13.560	13.560	23,133,480
2023-09-06	13.150	13.730	13.090	13.470	13.470	24,641,600
2023-09-05	13.070	13.300	13.060	13.150	13.150	13,797,638
2023-09-04	13.070	13.210	13.040	13.150	13.150	14,206,190
2023-09-01	12.920	13.080	12.810	13.070	13.070	14,852,152
2023-08-31	13.120	13.190	12.800	12.870	12.870	15,494,251
2023-08-30	13.000	13.200	12.810	13.130	13.130	20,529,546
2023-08-29	12.260	12.900	12.260	12.860	12.860	28,558,634
2023-08-28	13.180	13.300	12.250	12.420	12.420	44,091,126
2023-08-25	14.230	14.410	12.790	12.790	12.790	57,109,040
2023-08-24	14.550	14.740	14.200	14.210	14.210	30,880,416
2023-08-23	14.500	14.950	14.080	14.660	14.660	47,822,575
2023-08-22	14.420	15.220	14.320	14.690	14.690	57,439,732
2023-08-21	14.920	15.680	14.360	14.580	14.580	65,427,561
2023-08-18	14.190	15.300	13.980	14.700	14.700	83,043,924
2023-08-17	12.690	13.920	12.690	13.920	13.920	45,215,339
2023-08-16	12.960	13.050	12.640	12.650	12.650	6,740,335
2023-08-15	13.140	13.190	12.900	12.970	12.970	6,225,443
2023-08-14	12.900	13.190	12.810	13.150	13.150	6,344,452
2023-08-11	13.420	13.620	13.100	13.110	13.110	13,645,413
2023-08-10	13.350	13.530	13.300	13.460	13.460	8,793,511
2023-08-09	13.380	13.380	13.250	13.270	13.270	4,714,800
2023-08-08	13.270	13.490	13.110	13.400	13.400	9,162,393
2023-08-07	13.200	13.340	13.140	13.260	13.260	4,827,903
2023-08-04	13.200	13.270	13.160	13.240	13.240	5,467,956
2023-08-03	13.180	13.260	13.120	13.200	13.200	5,686,485
2023-08-02	13.390	13.460	13.170	13.200	13.200	8,197,602
2023-08-01	13.680	13.680	13.390	13.460	13.460	10,127,642
2023-07-31	13.480	13.680	13.410	13.680	13.680	14,616,719
2023-07-28	13.140	13.420	12.990	13.400	13.400	11,622,324
2023-07-27	13.170	13.450	13.150	13.280	13.280	9,946,631

← NewerPage 13 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.