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
2023-04-26	12.730	13.230	12.660	13.230	13.208	23,803,337
2023-04-25	13.190	13.280	12.560	12.840	12.818	21,915,883
2023-04-24	12.700	13.270	12.110	13.200	13.178	32,270,260
2023-04-21	12.350	13.100	12.350	12.880	12.858	34,543,796
2023-04-20	12.300	12.640	11.930	12.470	12.449	19,465,303
2023-04-19	12.670	12.680	12.300	12.370	12.349	19,145,191
2023-04-18	12.500	13.100	12.300	12.890	12.868	21,932,908
2023-04-17	12.400	12.470	12.240	12.440	12.419	7,584,300
2023-04-14	12.410	12.440	12.240	12.380	12.359	7,337,800
2023-04-13	12.470	12.520	12.340	12.350	12.329	8,364,188
2023-04-12	12.630	12.630	12.420	12.470	12.449	9,863,871
2023-04-11	12.480	12.660	12.380	12.630	12.609	8,335,369
2023-04-10	12.980	12.980	12.480	12.550	12.529	13,878,007
2023-04-07	13.000	13.040	12.820	12.850	12.828	12,306,861
2023-04-06	12.990	13.180	12.850	13.100	13.078	16,114,397
2023-04-04	12.970	13.050	12.810	12.940	12.918	12,757,848
2023-04-03	12.750	13.000	12.690	13.000	12.978	12,934,386
2023-03-31	12.770	12.810	12.700	12.810	12.788	7,585,361
2023-03-30	12.760	12.820	12.670	12.760	12.739	8,902,078
2023-03-29	12.970	12.980	12.690	12.750	12.729	15,103,025
2023-03-28	13.200	13.290	12.960	13.000	12.978	14,097,833
2023-03-27	13.400	13.410	13.190	13.220	13.198	15,161,419
2023-03-24	13.570	13.570	13.370	13.410	13.387	16,911,085
2023-03-23	13.340	13.660	13.260	13.660	13.637	25,272,745
2023-03-22	13.330	13.530	13.250	13.480	13.457	25,858,212
2023-03-21	13.720	13.920	13.500	13.620	13.597	43,691,132
2023-03-20	13.080	13.480	12.890	13.310	13.288	22,116,178
2023-03-17	12.950	13.270	12.950	13.140	13.118	18,389,442
2023-03-16	13.280	13.280	12.840	12.930	12.908	24,141,670
2023-03-15	13.140	13.490	13.070	13.410	13.387	23,394,842
2023-03-14	13.310	13.400	13.060	13.100	13.078	18,731,359
2023-03-13	13.090	13.460	13.000	13.310	13.288	22,966,231
2023-03-10	13.320	13.630	13.150	13.190	13.168	24,951,349
2023-03-09	13.810	13.850	13.410	13.450	13.427	23,567,264
2023-03-08	13.510	13.980	13.450	13.780	13.757	29,802,109
2023-03-07	14.020	14.040	13.500	13.620	13.597	43,258,962
2023-03-06	14.800	14.800	14.100	14.150	14.126	49,078,956
2023-03-03	14.290	14.900	14.030	14.640	14.615	59,519,745
2023-03-02	14.340	14.770	13.990	14.560	14.536	63,552,384
2023-03-01	14.560	14.630	14.180	14.340	14.316	49,987,219
2023-02-28	14.460	15.120	14.300	14.640	14.615	57,150,498
2023-02-27	14.660	15.750	14.550	14.800	14.775	97,626,772
2023-02-24	13.380	14.860	13.280	14.510	14.486	88,269,840
2023-02-23	13.300	14.120	13.230	13.510	13.487	43,297,635
2023-02-22	13.400	13.450	13.080	13.400	13.377	30,999,339
2023-02-21	12.970	13.980	12.840	13.450	13.427	56,171,939
2023-02-20	13.000	13.280	12.740	12.980	12.958	51,504,340
2023-02-17	11.920	13.080	11.900	13.080	13.058	30,465,922
2023-02-16	12.380	12.380	11.760	11.890	11.870	14,721,553
2023-02-15	12.210	12.360	12.150	12.310	12.289	10,244,814
2023-02-14	12.370	12.480	12.180	12.230	12.209	12,804,232
2023-02-13	12.260	12.530	12.170	12.410	12.389	18,023,852
2023-02-10	12.120	12.240	11.980	12.090	12.070	11,676,078
2023-02-09	11.950	12.210	11.860	12.150	12.130	14,902,500
2023-02-08	12.070	12.080	11.860	11.860	11.840	11,817,299
2023-02-07	12.010	12.190	11.930	12.010	11.990	15,238,731
2023-02-06	12.050	12.380	11.910	11.990	11.970	23,208,755
2023-02-03	11.630	12.170	11.570	12.040	12.020	24,085,253
2023-02-02	11.920	11.920	11.630	11.650	11.630	18,788,287
2023-02-01	11.540	11.900	11.490	11.890	11.870	20,466,270

← NewerPage 15 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.