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
2023-07-26	13.290	13.310	13.110	13.170	13.170	5,239,667
2023-07-25	13.200	13.370	13.120	13.320	13.320	7,148,940
2023-07-24	12.990	13.170	12.970	13.110	13.110	4,076,985
2023-07-21	12.940	13.160	12.900	13.090	13.090	6,089,232
2023-07-20	13.270	13.350	12.950	12.960	12.960	9,057,900
2023-07-19	13.480	13.570	13.220	13.270	13.270	9,364,017
2023-07-18	13.370	13.560	13.270	13.540	13.540	8,946,566
2023-07-17	13.400	13.450	13.230	13.360	13.360	5,537,079
2023-07-14	13.320	13.430	13.280	13.400	13.400	7,038,228
2023-07-13	13.340	13.420	13.200	13.320	13.320	8,743,412
2023-07-12	13.600	13.610	13.290	13.290	13.290	12,809,271
2023-07-11	13.570	13.740	13.560	13.660	13.637	9,194,247
2023-07-10	13.710	13.840	13.560	13.660	13.637	10,956,304
2023-07-07	13.730	14.110	13.440	13.770	13.747	19,995,418
2023-07-06	13.790	14.000	13.630	13.760	13.737	20,397,594
2023-07-05	13.580	14.250	13.490	13.840	13.817	29,304,920
2023-07-04	13.650	13.680	13.480	13.620	13.597	14,277,091
2023-07-03	13.590	13.900	13.580	13.680	13.657	16,072,426
2023-06-30	13.600	13.900	13.600	13.670	13.647	16,238,699
2023-06-29	13.650	13.820	13.500	13.670	13.647	16,770,618
2023-06-28	13.670	13.680	13.160	13.500	13.477	19,509,093
2023-06-27	13.600	13.760	13.330	13.750	13.727	19,169,880
2023-06-26	13.440	13.850	13.440	13.650	13.627	29,797,224
2023-06-21	13.530	13.600	13.360	13.440	13.417	11,477,176
2023-06-20	13.250	13.700	13.130	13.550	13.527	20,760,361
2023-06-19	13.140	13.380	13.110	13.260	13.238	11,607,446
2023-06-16	12.920	13.300	12.920	13.190	13.168	13,853,461
2023-06-15	12.900	13.030	12.810	12.920	12.898	9,892,619
2023-06-14	13.170	13.180	13.000	13.000	12.978	9,305,028
2023-06-13	13.140	13.240	13.020	13.170	13.148	8,657,793
2023-06-12	13.190	13.310	13.090	13.140	13.118	9,876,543
2023-06-09	12.990	13.220	12.810	13.190	13.168	10,398,309
2023-06-08	13.110	13.150	12.930	13.020	12.998	8,107,114
2023-06-07	13.100	13.260	13.030	13.160	13.138	8,642,200
2023-06-06	13.600	13.630	13.010	13.090	13.068	16,345,077
2023-06-05	13.640	13.950	13.590	13.630	13.607	12,764,310
2023-06-02	13.890	14.000	13.670	13.690	13.667	15,060,509
2023-06-01	13.480	14.000	13.330	13.930	13.907	25,058,879
2023-05-31	13.550	13.740	13.440	13.560	13.537	13,767,700
2023-05-30	13.400	13.580	13.220	13.570	13.547	14,068,622
2023-05-29	13.430	13.620	13.250	13.480	13.457	12,911,722
2023-05-26	13.520	13.590	13.120	13.440	13.417	18,071,679
2023-05-25	13.430	13.910	13.280	13.630	13.607	24,844,657
2023-05-24	13.600	13.740	13.380	13.420	13.397	15,653,303
2023-05-23	13.900	13.900	13.400	13.420	13.397	23,211,918
2023-05-22	13.890	14.110	13.800	14.030	14.006	23,360,317
2023-05-19	14.000	14.070	13.760	13.900	13.877	25,635,179
2023-05-18	13.970	14.260	13.820	14.070	14.046	53,573,414
2023-05-17	12.530	13.750	12.420	13.750	13.727	33,295,737
2023-05-16	12.650	12.800	12.480	12.500	12.479	8,246,878
2023-05-15	12.380	12.670	12.300	12.660	12.639	9,296,572
2023-05-12	12.540	12.660	12.400	12.400	12.379	10,106,554
2023-05-11	13.330	13.370	12.620	12.680	12.659	20,070,085
2023-05-10	13.360	13.360	13.100	13.230	13.208	14,318,990
2023-05-09	13.620	13.930	13.380	13.380	13.358	22,343,173
2023-05-08	13.310	13.920	13.310	13.790	13.767	28,213,048
2023-05-05	13.060	13.500	13.030	13.500	13.477	23,358,941
2023-05-04	13.180	13.400	13.020	13.130	13.108	18,504,441
2023-04-28	13.480	13.480	13.220	13.390	13.368	21,405,463
2023-04-27	13.180	13.540	13.120	13.460	13.437	29,418,349

← NewerPage 14 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.