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
2022-10-31	10.390	10.970	10.280	10.860	10.842	15,214,283
2022-10-28	10.850	10.950	10.360	10.390	10.373	13,162,325
2022-10-27	11.000	11.100	10.900	10.950	10.932	10,566,071
2022-10-26	10.990	11.110	10.700	11.030	11.011	18,476,940
2022-10-25	11.040	11.190	10.780	11.160	11.141	14,371,177
2022-10-24	11.080	11.300	10.970	11.040	11.021	16,032,673
2022-10-21	10.950	11.150	10.850	11.010	10.992	8,325,175
2022-10-20	10.940	11.070	10.750	10.960	10.942	8,637,998
2022-10-19	11.030	11.090	10.920	10.940	10.922	8,534,331
2022-10-18	11.120	11.210	10.970	11.060	11.041	12,862,319
2022-10-17	10.910	11.300	10.830	11.170	11.151	16,524,455
2022-10-14	10.740	10.940	10.680	10.940	10.922	12,017,399
2022-10-13	10.430	10.820	10.360	10.720	10.702	13,094,378
2022-10-12	10.370	10.520	10.050	10.510	10.492	9,773,524
2022-10-11	10.300	10.360	10.090	10.360	10.343	7,864,164
2022-10-10	10.580	10.640	10.180	10.300	10.283	8,741,711
2022-09-30	10.650	10.740	10.500	10.570	10.552	7,753,572
2022-09-29	10.800	11.020	10.590	10.680	10.662	11,276,878
2022-09-28	11.300	11.460	10.740	10.740	10.722	15,670,306
2022-09-27	11.190	11.390	11.070	11.340	11.321	9,208,661
2022-09-26	11.770	11.770	11.140	11.160	11.141	14,583,971
2022-09-23	11.920	12.230	11.720	11.830	11.810	14,845,946
2022-09-22	11.550	12.110	11.510	11.930	11.910	20,431,795
2022-09-21	11.540	11.760	11.200	11.610	11.591	11,695,306
2022-09-20	11.270	11.530	11.260	11.440	11.421	8,922,202
2022-09-19	11.610	11.660	11.150	11.250	11.231	16,145,890
2022-09-16	12.180	12.320	11.690	11.700	11.680	18,891,188
2022-09-15	12.630	12.630	12.010	12.160	12.140	22,003,858
2022-09-14	12.550	12.820	12.440	12.640	12.619	18,019,982
2022-09-13	12.590	12.880	12.510	12.790	12.769	24,757,684
2022-09-09	12.500	12.750	12.300	12.580	12.559	22,501,675
2022-09-08	12.200	12.680	12.140	12.600	12.579	31,005,569
2022-09-07	12.100	12.180	12.030	12.150	12.130	9,627,353
2022-09-06	11.980	12.240	11.960	12.150	12.130	11,984,542
2022-09-05	12.050	12.160	11.910	11.970	11.950	9,839,305
2022-09-02	11.900	12.230	11.860	12.110	12.090	15,284,396
2022-09-01	11.750	12.300	11.720	12.090	12.070	19,203,266
2022-08-31	12.050	12.050	11.680	11.710	11.690	13,216,591
2022-08-30	12.060	12.150	11.950	12.080	12.060	11,332,725
2022-08-29	11.890	12.130	11.660	12.060	12.040	12,412,216
2022-08-26	12.030	12.140	11.910	11.930	11.910	12,787,222
2022-08-25	12.270	12.410	11.840	11.990	11.970	21,636,305
2022-08-24	12.670	12.750	12.260	12.260	12.239	19,084,744
2022-08-23	12.850	12.860	12.500	12.670	12.649	19,625,258
2022-08-22	12.750	12.980	12.590	12.880	12.858	16,950,593
2022-08-19	13.400	13.450	12.860	12.930	12.908	32,506,446
2022-08-18	13.320	13.480	13.250	13.480	13.457	29,500,051
2022-08-17	13.300	13.360	13.100	13.270	13.248	19,839,945
2022-08-16	13.400	13.490	13.210	13.290	13.268	26,330,908
2022-08-15	13.050	13.520	13.020	13.500	13.477	38,509,698
2022-08-12	13.430	13.430	13.060	13.120	13.098	36,890,930
2022-08-11	13.760	13.760	13.360	13.490	13.467	48,592,230
2022-08-10	13.860	14.210	13.620	13.910	13.887	53,927,706
2022-08-09	13.710	14.060	13.420	13.950	13.927	59,176,717
2022-08-08	13.800	14.170	13.530	13.870	13.847	59,196,155
2022-08-05	14.350	14.610	13.500	13.880	13.857	86,440,840
2022-08-04	15.010	15.980	14.000	14.500	14.476	126,207,023
2022-08-03	13.200	14.710	12.490	14.710	14.685	110,545,035
2022-08-02	12.680	13.370	12.610	13.370	13.348	85,904,221
2022-08-01	12.290	12.410	12.010	12.150	12.130	15,651,130

← NewerPage 17 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.