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
2023-01-31	11.200	11.650	11.170	11.560	11.541	19,787,997
2023-01-30	11.100	11.440	11.090	11.280	11.261	21,019,272
2023-01-20	10.950	10.990	10.890	10.990	10.972	5,969,904
2023-01-19	10.930	10.950	10.850	10.910	10.892	5,656,016
2023-01-18	10.890	10.960	10.830	10.930	10.912	5,941,758
2023-01-17	10.780	11.000	10.750	10.860	10.842	7,981,257
2023-01-16	10.680	10.830	10.680	10.780	10.762	6,721,000
2023-01-13	10.610	10.730	10.570	10.690	10.672	5,067,916
2023-01-12	10.680	10.800	10.540	10.650	10.632	6,625,026
2023-01-11	10.700	10.730	10.450	10.470	10.452	5,578,816
2023-01-10	10.600	10.650	10.560	10.650	10.632	3,320,575
2023-01-09	10.630	10.720	10.600	10.630	10.612	4,915,849
2023-01-06	10.660	10.750	10.600	10.620	10.602	5,116,254
2023-01-05	10.710	10.760	10.630	10.730	10.712	5,941,800
2023-01-04	10.880	10.890	10.670	10.720	10.702	7,635,475
2023-01-03	10.800	11.080	10.720	10.790	10.772	15,884,989
2022-12-30	10.350	10.420	10.330	10.400	10.383	2,822,898
2022-12-29	10.330	10.480	10.300	10.360	10.343	4,024,200
2022-12-28	10.390	10.520	10.330	10.400	10.383	4,701,433
2022-12-27	10.330	10.430	10.290	10.390	10.373	3,748,590
2022-12-26	10.200	10.400	10.200	10.390	10.373	4,185,588
2022-12-23	10.190	10.250	10.120	10.170	10.153	3,333,725
2022-12-22	10.290	10.390	10.190	10.200	10.183	4,100,719
2022-12-21	10.490	10.510	10.230	10.290	10.273	5,218,400
2022-12-20	10.400	10.550	10.370	10.490	10.472	3,521,858
2022-12-19	10.630	10.700	10.400	10.450	10.432	6,791,083
2022-12-16	10.850	10.850	10.620	10.680	10.662	6,614,659
2022-12-15	10.860	10.970	10.780	10.850	10.832	7,012,822
2022-12-14	11.000	11.150	10.900	10.960	10.942	9,365,404
2022-12-13	10.930	11.130	10.890	11.080	11.061	10,466,758
2022-12-12	10.890	11.020	10.740	10.940	10.922	8,376,026
2022-12-09	11.020	11.020	10.910	10.940	10.922	5,646,616
2022-12-08	11.020	11.030	10.900	11.010	10.992	6,713,100
2022-12-07	11.070	11.090	10.940	11.020	11.001	6,143,062
2022-12-06	11.030	11.070	10.930	11.070	11.051	7,948,907
2022-12-05	10.860	11.030	10.860	11.000	10.982	8,728,062
2022-12-02	10.860	10.960	10.810	10.860	10.842	5,925,935
2022-12-01	10.860	10.970	10.860	10.910	10.892	6,572,196
2022-11-30	10.850	10.880	10.780	10.830	10.812	6,114,142
2022-11-29	10.650	10.840	10.650	10.830	10.812	6,819,200
2022-11-28	10.550	10.700	10.450	10.670	10.652	6,155,300
2022-11-25	10.700	10.790	10.660	10.690	10.672	5,295,788
2022-11-24	10.920	10.950	10.700	10.720	10.702	9,270,638
2022-11-23	10.900	10.990	10.810	10.920	10.902	7,535,354
2022-11-22	11.030	11.150	10.910	10.970	10.952	8,939,785
2022-11-21	10.920	11.080	10.840	11.020	11.001	6,551,233
2022-11-18	11.260	11.270	10.970	11.000	10.982	10,731,335
2022-11-17	11.100	11.170	11.020	11.160	11.141	10,812,092
2022-11-16	11.150	11.440	11.140	11.270	11.251	17,514,766
2022-11-15	10.950	11.130	10.910	11.130	11.111	8,949,074
2022-11-14	11.120	11.230	10.960	11.000	10.982	9,951,164
2022-11-11	11.150	11.290	11.050	11.170	11.151	12,467,671
2022-11-10	11.110	11.150	11.000	11.020	11.001	8,240,564
2022-11-09	11.300	11.390	11.130	11.180	11.161	8,313,800
2022-11-08	11.160	11.320	11.080	11.210	11.191	9,869,133
2022-11-07	11.230	11.350	11.120	11.160	11.141	11,191,824
2022-11-04	11.100	11.280	11.090	11.240	11.221	11,651,717
2022-11-03	11.050	11.240	11.000	11.200	11.181	11,764,278
2022-11-02	10.970	11.160	10.900	11.090	11.071	10,463,059
2022-11-01	10.930	11.050	10.810	10.980	10.962	10,987,687

← NewerPage 16 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.