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
2026-04-17	39.660	39.700	39.200	39.550	39.550	10,460,500
2026-04-16	39.500	39.880	39.320	39.800	39.800	9,953,169
2026-04-15	40.170	40.420	39.610	39.730	39.730	13,592,972
2026-04-14	40.130	40.340	39.700	40.160	40.160	14,737,330
2026-04-13	39.720	40.580	39.500	40.420	40.420	18,163,251
2026-04-10	39.940	40.430	39.680	39.720	39.720	14,269,758
2026-04-09	39.620	40.680	39.280	39.690	39.690	17,154,280
2026-04-08	38.510	39.840	38.500	39.820	39.820	19,306,204
2026-04-07	38.990	39.470	38.660	39.290	39.290	11,947,596
2026-04-03	40.040	40.200	38.590	39.010	39.010	19,894,700
2026-04-02	39.900	41.800	39.800	40.570	40.570	26,888,711
2026-04-01	40.560	40.950	39.730	40.190	40.190	20,927,055
2026-03-31	41.710	42.470	40.680	40.700	40.700	30,435,103
2026-03-30	41.800	44.290	41.800	42.240	42.240	34,554,927
2026-03-27	39.980	43.860	39.980	42.830	42.830	46,827,072
2026-03-26	42.900	44.360	41.240	41.340	41.340	50,574,523
2026-03-25	40.200	43.270	39.010	43.270	43.270	62,423,368
2026-03-24	36.480	39.340	36.000	39.340	39.340	24,380,064
2026-03-23	37.600	37.650	35.560	35.760	35.760	20,946,022
2026-03-20	40.150	40.500	38.580	38.580	38.580	17,876,890
2026-03-19	42.000	42.170	40.470	40.640	40.640	11,310,228
2026-03-18	42.520	42.580	41.500	41.810	41.810	11,001,741
2026-03-17	42.790	43.000	42.500	42.580	42.580	8,861,446
2026-03-16	43.300	43.300	42.700	42.790	42.790	10,541,980
2026-03-13	43.250	43.980	42.500	43.720	43.720	14,376,310
2026-03-12	43.950	43.990	43.290	43.370	43.370	13,265,667
2026-03-11	44.550	44.620	44.010	44.100	44.100	13,503,621
2026-03-10	44.090	44.730	44.090	44.550	44.550	15,256,879
2026-03-09	45.510	45.950	44.550	44.610	44.610	18,564,778
2026-03-06	45.960	45.980	45.450	45.500	45.500	17,064,694
2026-03-05	46.500	47.070	45.910	46.350	46.350	27,096,118
2026-03-04	46.040	48.500	44.500	47.480	47.480	34,687,210
2026-03-03	49.520	49.530	46.620	47.000	47.000	39,929,257
2026-03-02	50.000	50.000	48.000	49.520	49.520	70,943,327
2026-02-27	45.600	46.500	45.490	46.080	46.080	25,790,829
2026-02-26	45.450	45.450	44.910	45.090	45.090	12,637,876
2026-02-25	45.410	45.690	44.840	45.550	45.550	15,671,349
2026-02-24	44.940	45.990	44.740	45.870	45.870	20,294,549
2026-02-13	44.560	45.310	44.400	44.830	44.830	15,025,206
2026-02-12	44.600	44.810	44.200	44.380	44.380	9,387,115
2026-02-11	44.800	45.280	44.420	44.820	44.820	10,442,319
2026-02-10	44.500	45.350	44.450	44.940	44.940	14,592,239
2026-02-09	44.290	45.170	44.290	44.710	44.710	13,173,663
2026-02-06	43.500	44.290	43.310	44.080	44.080	11,515,312
2026-02-05	44.360	44.590	43.870	44.060	44.060	9,950,972
2026-02-04	44.500	44.930	44.290	44.770	44.770	12,455,798
2026-02-03	44.020	44.500	43.800	44.490	44.490	13,350,875
2026-02-02	45.180	45.400	44.000	44.010	44.010	17,611,438
2026-01-30	45.510	46.240	45.500	45.710	45.710	13,318,856
2026-01-29	46.000	46.160	45.180	45.360	45.360	17,009,161
2026-01-28	47.040	47.050	46.200	46.220	46.220	15,491,996
2026-01-27	46.850	47.190	46.000	47.140	47.140	16,208,683
2026-01-26	47.700	47.800	46.850	46.900	46.900	18,309,531
2026-01-23	47.460	47.950	47.000	47.690	47.690	17,751,973
2026-01-22	47.210	47.680	47.080	47.450	47.450	13,938,308
2026-01-21	46.900	47.510	46.800	47.310	47.310	12,194,094
2026-01-20	48.410	48.410	47.050	47.220	47.220	20,194,970
2026-01-19	48.200	48.600	47.500	48.420	48.420	18,445,312
2026-01-16	48.780	48.800	48.200	48.280	48.280	23,964,062
2026-01-15	48.900	49.390	48.400	49.140	49.140	21,767,343

← NewerPage 3 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.