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
2026-07-16	26.000	26.260	25.700	26.060	26.060	7,789,415
2026-07-15	25.860	26.350	25.610	26.140	26.136	8,311,140
2026-07-14	25.860	25.960	25.160	25.880	25.876	11,983,142
2026-07-13	28.000	28.000	26.040	26.100	26.096	18,471,932
2026-07-10	26.830	28.780	26.530	28.020	28.016	24,758,242
2026-07-09	26.430	27.560	26.120	26.920	26.916	12,664,987
2026-07-08	27.210	27.400	26.500	26.550	26.550	10,110,587
2026-07-07	28.490	28.800	27.170	27.210	27.210	12,717,282
2026-07-06	28.980	29.730	28.270	28.480	28.480	16,339,344
2026-07-03	28.620	29.480	28.330	29.180	29.180	18,767,945
2026-07-02	28.300	29.580	27.900	28.580	28.580	23,273,732
2026-07-01	27.380	29.440	27.380	28.300	28.300	23,203,716
2026-06-30	27.030	28.380	27.010	27.490	27.490	16,684,453
2026-06-29	27.830	27.830	26.990	27.030	27.030	12,699,982
2026-06-26	28.490	28.490	27.650	27.850	27.850	11,838,547
2026-06-25	29.000	29.060	28.500	28.600	28.600	9,805,395
2026-06-24	29.730	29.960	28.830	29.150	29.150	10,305,370
2026-06-23	30.000	30.450	29.660	29.730	29.730	9,218,786
2026-06-22	30.490	30.490	29.500	30.190	30.190	13,046,401
2026-06-18	31.040	31.260	30.390	30.500	30.500	10,120,982
2026-06-17	31.890	32.000	31.010	31.140	31.140	12,524,600
2026-06-16	32.090	32.400	31.800	32.080	32.080	9,109,056
2026-06-15	31.500	32.260	31.270	32.250	32.250	13,221,626
2026-06-12	31.120	33.000	31.010	32.010	32.010	18,709,574
2026-06-11	32.650	32.690	31.500	31.510	31.510	16,781,653
2026-06-10	31.510	34.700	31.350	33.350	33.350	27,502,250
2026-06-09	31.610	31.690	31.050	31.560	31.560	8,275,144
2026-06-08	31.630	32.590	31.090	31.620	31.620	11,130,886
2026-06-05	32.040	32.260	31.410	31.980	31.980	10,875,997
2026-06-04	32.900	32.900	31.840	32.080	32.080	10,974,787
2026-06-03	33.250	33.630	32.760	33.000	33.000	9,329,152
2026-06-02	34.340	34.340	32.800	33.240	33.240	10,075,556
2026-06-01	34.310	34.560	34.160	34.340	34.340	5,504,083
2026-05-29	35.050	35.420	34.300	34.310	34.310	9,873,390
2026-05-28	35.110	35.600	34.930	35.210	35.210	6,629,738
2026-05-27	36.010	36.200	35.100	35.110	35.110	10,508,913
2026-05-26	35.860	36.750	35.100	36.390	36.390	13,016,734
2026-05-25	36.670	36.670	36.000	36.080	36.080	9,647,988
2026-05-22	37.090	37.200	36.500	36.680	36.680	8,185,295
2026-05-21	37.440	37.650	37.000	37.030	37.030	8,793,156
2026-05-20	37.300	37.740	37.190	37.430	37.430	7,347,682
2026-05-19	37.220	37.430	37.070	37.290	37.290	6,762,652
2026-05-18	37.710	37.740	36.980	37.250	37.250	10,369,388
2026-05-15	37.800	38.950	37.780	38.140	38.140	14,149,834
2026-05-14	39.210	39.300	38.000	38.000	38.000	17,771,131
2026-05-13	39.890	39.930	39.180	39.600	39.600	25,758,018
2026-05-12	38.530	42.080	37.740	40.880	40.880	42,733,836
2026-05-11	39.060	39.060	38.390	38.650	38.650	14,167,176
2026-05-08	38.450	39.380	38.000	39.070	39.070	17,547,383
2026-05-07	37.880	39.500	37.730	38.790	38.790	18,772,904
2026-05-06	37.620	38.160	37.580	37.870	37.870	10,403,834
2026-04-30	37.450	37.690	37.330	37.620	37.620	7,590,653
2026-04-29	36.830	37.690	36.680	37.450	37.450	9,535,385
2026-04-28	37.740	37.750	36.660	36.890	36.890	12,773,312
2026-04-27	38.340	38.340	37.150	37.800	37.800	12,610,229
2026-04-24	38.950	39.290	38.500	38.550	38.550	9,924,413
2026-04-23	39.600	39.970	38.890	38.940	38.940	14,698,975
2026-04-22	39.720	39.990	39.130	39.860	39.860	16,829,379
2026-04-21	41.000	42.440	40.500	40.600	40.600	30,413,238
2026-04-20	39.890	40.500	39.660	40.490	40.490	19,228,515

← NewerPage 2 of 2 · 120 trading days

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.