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
2022-07-29	12.340	12.340	12.000	12.160	12.140	18,333,025
2022-07-28	12.330	12.510	12.200	12.440	12.419	18,555,964
2022-07-27	12.080	12.470	12.010	12.260	12.239	18,441,325
2022-07-26	12.120	12.200	11.780	12.110	12.090	12,443,716
2022-07-25	12.400	12.430	11.900	12.020	12.000	16,418,455
2022-07-22	12.260	12.480	12.080	12.420	12.399	16,466,396
2022-07-21	12.490	12.490	12.170	12.300	12.279	22,053,155
2022-07-20	12.010	12.630	11.950	12.590	12.569	32,926,784
2022-07-19	11.660	12.230	11.640	12.010	11.990	17,289,516
2022-07-18	11.710	11.740	11.510	11.690	11.670	9,144,555
2022-07-15	12.040	12.060	11.580	11.610	11.591	12,166,656
2022-07-14	11.930	12.190	11.850	11.940	11.920	14,907,659
2022-07-13	11.500	12.020	11.450	11.940	11.920	14,586,105
2022-07-12	11.610	11.850	11.470	11.570	11.551	10,644,972
2022-07-11	11.670	11.670	11.270	11.610	11.591	10,478,461
2022-07-08	11.930	12.050	11.640	11.740	11.720	12,064,549
2022-07-07	11.780	12.110	11.660	11.960	11.940	14,266,500
2022-07-06	11.700	11.900	11.570	11.800	11.780	11,508,200
2022-07-05	11.860	11.860	11.550	11.700	11.680	8,535,899
2022-07-04	11.740	11.950	11.520	11.900	11.880	10,548,127
2022-07-01	11.660	11.940	11.600	11.720	11.700	11,157,542
2022-06-30	11.610	11.720	11.500	11.610	11.591	8,907,264
2022-06-29	11.940	11.960	11.550	11.580	11.561	14,674,254
2022-06-28	11.850	12.000	11.680	11.940	11.920	18,435,968
2022-06-27	11.620	11.790	11.460	11.670	11.650	17,699,371
2022-06-24	11.220	11.770	11.200	11.470	11.451	22,030,482
2022-06-23	10.800	11.210	10.650	11.180	11.161	14,965,077
2022-06-22	10.980	11.010	10.750	10.780	10.762	6,983,200
2022-06-21	11.260	11.280	10.890	10.970	10.914	12,394,692
2022-06-20	11.230	11.330	11.130	11.280	11.222	8,652,992
2022-06-17	11.230	11.270	10.960	11.220	11.162	10,062,051
2022-06-16	11.300	11.490	11.180	11.250	11.192	9,942,100
2022-06-15	11.420	11.630	11.300	11.310	11.252	12,459,981
2022-06-14	11.440	11.450	11.050	11.380	11.322	10,071,650
2022-06-13	11.370	11.660	11.330	11.480	11.421	12,870,618
2022-06-10	11.130	11.550	11.130	11.410	11.351	11,704,922
2022-06-09	11.540	11.610	11.140	11.250	11.192	13,192,644
2022-06-08	11.810	11.910	11.310	11.620	11.560	17,117,240
2022-06-07	11.780	12.060	11.710	11.840	11.779	16,740,776
2022-06-06	11.800	11.920	11.470	11.760	11.700	16,299,093
2022-06-02	11.800	12.090	11.770	11.810	11.749	13,958,440
2022-06-01	11.500	12.040	11.460	11.910	11.849	22,577,641
2022-05-31	11.650	11.750	11.470	11.600	11.540	19,799,916
2022-05-30	11.180	12.110	11.050	11.830	11.769	31,669,764
2022-05-27	11.090	11.240	10.930	11.110	11.053	17,471,998
2022-05-26	10.910	11.350	10.760	11.120	11.063	26,826,032
2022-05-25	10.190	11.100	10.190	10.880	10.824	22,032,103
2022-05-24	10.730	11.120	10.250	10.290	10.237	21,482,009
2022-05-23	10.590	10.800	10.500	10.750	10.695	11,917,100
2022-05-20	10.530	10.580	10.400	10.550	10.496	8,849,382
2022-05-19	10.500	10.630	10.250	10.450	10.396	11,884,250
2022-05-18	10.370	10.740	10.270	10.630	10.575	14,869,125
2022-05-17	10.400	10.400	10.180	10.370	10.317	7,036,365
2022-05-16	10.420	10.640	10.290	10.420	10.366	9,803,222
2022-05-13	10.460	10.480	10.230	10.400	10.347	6,709,896
2022-05-12	10.380	10.550	10.260	10.450	10.396	8,393,400
2022-05-11	10.580	10.730	10.350	10.440	10.386	12,795,255
2022-05-10	10.460	10.690	10.450	10.550	10.496	11,812,453
2022-05-09	10.430	10.810	10.380	10.620	10.565	12,915,664
2022-05-06	10.120	10.750	10.120	10.440	10.386	16,490,731

← NewerPage 18 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.