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
2022-05-05	10.040	10.680	10.010	10.410	10.357	18,914,863
2022-04-29	9.600	10.310	9.530	10.190	10.138	20,639,429
2022-04-28	9.450	9.820	9.400	9.500	9.451	18,612,145
2022-04-27	8.900	9.610	8.810	9.550	9.501	19,767,725
2022-04-26	9.840	9.980	9.230	9.240	9.193	26,666,764
2022-04-25	11.060	11.140	10.250	10.250	10.197	26,762,300
2022-04-22	11.460	12.040	11.220	11.390	11.331	25,262,390
2022-04-21	12.000	12.260	11.640	11.680	11.620	26,533,363
2022-04-20	12.030	12.370	11.830	12.100	12.038	33,382,414
2022-04-19	12.330	12.650	12.010	12.150	12.088	45,099,721
2022-04-18	11.930	13.340	11.860	12.990	12.923	64,649,267
2022-04-15	11.050	12.130	11.010	12.130	12.068	44,732,178
2022-04-14	11.020	11.180	10.820	11.030	10.973	10,547,348
2022-04-13	10.870	11.210	10.770	11.010	10.953	13,097,014
2022-04-12	10.980	11.050	10.590	10.930	10.874	12,834,390
2022-04-11	10.940	11.220	10.710	11.070	11.013	17,006,604
2022-04-08	10.510	11.000	10.480	10.950	10.894	21,767,015
2022-04-07	10.530	10.740	10.280	10.350	10.297	8,278,922
2022-04-06	10.300	10.570	10.300	10.570	10.516	5,865,740
2022-04-01	10.190	10.480	10.170	10.390	10.337	5,468,327
2022-03-31	10.360	10.360	10.240	10.280	10.227	4,219,983
2022-03-30	10.290	10.380	10.170	10.380	10.327	4,887,760
2022-03-29	10.300	10.460	10.270	10.280	10.227	4,983,326
2022-03-28	10.370	10.400	10.130	10.290	10.237	5,059,769
2022-03-25	10.390	10.560	10.380	10.440	10.386	4,801,200
2022-03-24	10.560	10.570	10.380	10.450	10.396	5,559,959
2022-03-23	10.550	10.710	10.430	10.600	10.546	8,484,453
2022-03-22	10.480	10.640	10.420	10.540	10.486	9,363,046
2022-03-21	10.420	10.520	10.310	10.480	10.426	7,782,226
2022-03-18	10.200	10.400	10.150	10.390	10.337	7,436,271
2022-03-17	10.330	10.540	10.270	10.280	10.227	11,314,320
2022-03-16	10.180	10.320	9.780	10.260	10.207	13,095,700
2022-03-15	10.700	10.700	10.060	10.080	10.028	13,548,809
2022-03-14	10.720	11.240	10.660	10.790	10.735	15,806,686
2022-03-11	10.700	10.880	10.420	10.850	10.794	8,384,700
2022-03-10	10.800	10.950	10.740	10.770	10.715	9,714,003
2022-03-09	11.000	11.060	10.200	10.730	10.675	14,242,473
2022-03-08	11.600	11.620	10.890	10.950	10.894	14,312,335
2022-03-07	11.930	12.010	11.480	11.620	11.560	10,012,778
2022-03-04	12.110	12.270	11.750	11.830	11.769	13,898,742
2022-03-03	12.220	12.310	12.060	12.170	12.107	13,573,011
2022-03-02	12.440	12.570	12.190	12.360	12.296	13,292,490
2022-03-01	12.240	12.630	12.000	12.440	12.376	18,626,302
2022-02-28	12.660	12.870	12.260	12.370	12.306	21,005,770
2022-02-25	12.680	12.850	12.480	12.620	12.555	26,618,037
2022-02-24	12.300	13.560	12.130	13.220	13.152	50,634,706
2022-02-23	12.060	12.480	12.050	12.390	12.326	16,664,382
2022-02-22	12.500	12.700	12.150	12.440	12.376	23,643,746
2022-02-21	11.780	12.330	11.720	12.080	12.018	15,003,134
2022-02-18	11.700	11.790	11.580	11.720	11.660	11,541,293
2022-02-17	11.310	12.530	11.310	11.910	11.849	21,431,968
2022-02-16	11.360	11.400	11.250	11.390	11.331	6,462,000
2022-02-15	11.570	11.650	11.350	11.600	11.540	8,565,100
2022-02-14	11.170	11.580	11.170	11.570	11.511	11,288,699
2022-02-11	11.300	11.310	11.080	11.090	11.033	4,022,895
2022-02-10	11.340	11.370	11.240	11.290	11.232	3,715,233
2022-02-09	11.190	11.310	11.130	11.310	11.252	3,981,703
2022-02-08	11.100	11.180	11.030	11.180	11.123	3,867,134
2022-02-07	11.010	11.180	10.970	11.100	11.043	3,558,653
2022-01-28	10.700	11.000	10.680	10.860	10.804	4,825,184

← NewerPage 19 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.