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
2022-01-27	11.220	11.250	10.700	10.700	10.645	6,942,300
2022-01-26	11.180	11.310	11.040	11.220	11.162	7,738,833
2022-01-25	11.480	11.880	11.400	11.400	11.341	13,140,191
2022-01-24	11.190	11.500	11.160	11.400	11.341	5,285,337
2022-01-21	11.350	11.380	11.150	11.200	11.142	6,053,881
2022-01-20	11.620	11.660	11.300	11.390	11.331	7,006,134
2022-01-19	11.850	11.860	11.580	11.650	11.590	6,682,846
2022-01-18	11.860	11.920	11.840	11.890	11.829	4,695,416
2022-01-17	11.810	11.900	11.730	11.860	11.799	5,368,564
2022-01-14	11.870	11.990	11.800	11.820	11.759	4,716,000
2022-01-13	11.980	12.030	11.880	11.880	11.819	6,046,686
2022-01-12	11.850	11.990	11.830	11.990	11.928	5,132,485
2022-01-11	11.930	12.200	11.830	11.860	11.799	7,986,488
2022-01-10	11.970	12.000	11.710	11.900	11.839	7,466,674
2022-01-07	12.260	12.270	12.000	12.000	11.938	10,998,250
2022-01-06	12.210	12.340	11.970	12.260	12.197	15,442,880
2022-01-05	12.890	13.050	12.190	12.380	12.316	19,685,752
2022-01-04	12.900	13.000	12.720	12.900	12.834	13,557,522
2021-12-31	12.940	13.040	12.860	12.990	12.923	13,082,426
2021-12-30	13.030	13.260	12.760	12.950	12.883	23,018,503
2021-12-29	12.560	13.060	12.470	13.030	12.963	28,721,693
2021-12-28	12.660	12.680	12.490	12.550	12.486	9,108,506
2021-12-27	12.440	12.630	12.260	12.630	12.565	12,725,982
2021-12-24	12.450	12.700	12.230	12.480	12.416	11,977,237
2021-12-23	12.460	12.490	12.350	12.380	12.316	6,616,156
2021-12-22	12.390	12.460	12.350	12.410	12.346	6,050,469
2021-12-21	12.300	12.440	12.230	12.410	12.346	6,971,040
2021-12-20	12.420	12.510	12.280	12.300	12.237	9,242,197
2021-12-17	12.790	12.790	12.420	12.520	12.456	12,893,611
2021-12-16	12.560	12.830	12.510	12.770	12.704	19,377,308
2021-12-15	12.450	12.610	12.390	12.500	12.436	11,748,458
2021-12-14	12.500	12.630	12.360	12.460	12.396	12,015,295
2021-12-13	12.500	12.630	12.360	12.560	12.495	11,533,115
2021-12-10	12.860	12.860	12.440	12.550	12.486	20,519,411
2021-12-09	13.090	13.110	12.650	12.860	12.794	20,366,865
2021-12-08	12.380	12.970	12.310	12.960	12.893	26,598,738
2021-12-07	12.880	12.930	12.300	12.420	12.356	18,026,526
2021-12-06	12.650	12.990	12.410	12.840	12.774	21,754,481
2021-12-03	12.310	12.580	12.290	12.530	12.466	13,523,631
2021-12-02	12.580	12.620	12.220	12.250	12.187	14,627,463
2021-12-01	12.700	12.780	12.510	12.620	12.555	11,550,843
2021-11-30	12.550	12.850	12.550	12.650	12.585	19,720,790
2021-11-29	12.370	12.680	12.360	12.550	12.486	15,371,012
2021-11-26	12.660	12.730	12.440	12.540	12.476	14,223,986
2021-11-25	12.800	12.940	12.640	12.680	12.615	18,030,443
2021-11-24	13.060	13.230	12.810	12.840	12.774	23,532,867
2021-11-23	13.300	13.340	12.900	13.060	12.993	27,170,519
2021-11-22	13.250	13.670	12.850	13.370	13.301	32,285,374
2021-11-19	14.600	14.680	13.050	13.500	13.431	53,559,682
2021-11-18	14.360	14.810	14.320	14.500	14.425	26,947,905
2021-11-17	13.550	14.660	13.540	14.600	14.525	45,448,279
2021-11-16	13.310	13.900	13.130	13.680	13.610	26,721,351
2021-11-15	13.380	13.750	13.100	13.490	13.421	30,825,691
2021-11-12	12.690	13.660	12.600	13.580	13.510	43,059,230
2021-11-11	12.650	12.790	12.520	12.690	12.625	18,022,724
2021-11-10	12.370	12.700	12.300	12.650	12.585	21,502,300
2021-11-09	12.500	12.540	12.200	12.380	12.316	17,160,213
2021-11-08	12.140	12.350	11.800	12.280	12.217	17,585,158
2021-11-05	12.060	12.300	11.940	12.180	12.117	18,976,355
2021-11-04	11.900	12.190	11.850	12.070	12.008	15,761,145

← NewerPage 20 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.