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
2026-01-14	48.660	49.420	48.500	48.900	48.900	32,493,752
2026-01-13	50.890	50.890	49.000	49.020	49.020	47,558,341
2026-01-12	51.900	52.690	50.160	51.280	51.280	72,018,290
2026-01-09	50.900	52.880	50.030	51.970	51.970	87,538,872
2026-01-08	48.770	50.490	48.270	49.740	49.740	53,636,816
2026-01-07	49.280	49.280	48.500	48.560	48.560	28,289,311
2026-01-06	48.810	50.100	48.350	49.290	49.290	41,482,135
2026-01-05	49.000	51.060	48.340	49.460	49.460	55,526,564
2025-12-31	49.250	49.300	48.000	48.120	48.120	36,904,879
2025-12-30	48.630	51.250	48.580	50.260	50.260	56,344,589
2025-12-29	48.480	49.350	48.180	48.390	48.390	32,314,874
2025-12-26	48.050	48.750	47.470	47.940	47.940	25,572,005
2025-12-25	47.640	48.350	47.600	48.000	48.000	23,522,718
2025-12-24	46.770	47.980	46.680	47.640	47.640	20,614,010
2025-12-23	47.820	47.820	47.000	47.080	47.080	18,030,657
2025-12-22	47.660	48.100	47.280	47.830	47.830	20,559,777
2025-12-19	48.060	48.790	47.940	48.110	48.110	25,678,908
2025-12-18	47.090	49.250	46.200	48.930	48.930	39,748,800
2025-12-17	46.000	47.100	45.800	47.100	47.100	23,124,226
2025-12-16	47.510	47.570	45.750	46.110	46.110	22,701,593
2025-12-15	48.400	48.720	47.500	47.510	47.510	21,054,536
2025-12-12	48.520	48.800	47.840	48.430	48.430	20,220,883
2025-12-11	49.090	49.380	48.300	48.510	48.510	22,613,508
2025-12-10	48.900	49.990	48.600	49.240	49.240	22,642,060
2025-12-09	49.500	50.140	49.050	49.190	49.190	26,809,011
2025-12-08	50.580	50.950	49.910	50.170	50.170	32,721,530
2025-12-05	49.000	50.180	48.320	49.860	49.860	30,647,421
2025-12-04	49.000	50.350	48.730	49.340	49.340	32,050,747
2025-12-03	51.680	51.720	49.900	50.030	50.030	46,557,278
2025-12-02	52.260	53.530	51.700	52.490	52.490	44,846,507
2025-12-01	52.000	52.880	51.900	52.220	52.220	39,357,846
2025-11-28	52.120	53.900	51.500	52.950	52.950	54,792,516
2025-11-27	51.800	53.200	51.800	52.100	52.100	52,995,091
2025-11-26	55.600	56.020	52.680	52.690	52.690	87,866,137
2025-11-25	56.790	59.050	54.700	57.300	57.300	124,604,279
2025-11-24	52.220	57.430	51.000	57.430	57.430	106,848,717
2025-11-21	51.000	55.000	48.640	52.210	52.210	86,007,235
2025-11-20	53.000	53.990	51.920	52.000	52.000	67,841,812
2025-11-19	52.000	57.000	50.010	55.150	55.150	110,953,635
2025-11-18	57.030	57.030	51.800	52.220	52.220	103,912,511
2025-11-17	53.550	53.550	52.930	53.550	53.550	50,906,441
2025-11-14	47.800	50.300	47.650	48.680	48.680	61,057,920
2025-11-13	45.750	46.780	45.520	46.420	46.420	20,790,262
2025-11-12	48.130	48.130	45.670	46.070	46.070	31,703,865
2025-11-11	48.230	48.860	47.890	48.430	48.430	22,878,139
2025-11-10	48.480	48.880	47.650	48.190	48.190	29,198,990
2025-11-07	50.000	50.000	48.500	48.800	48.800	35,768,127
2025-11-06	49.960	50.900	49.030	50.520	50.520	38,586,777
2025-11-05	51.000	51.860	49.220	50.440	50.440	43,713,120
2025-11-04	51.320	53.430	50.900	52.510	52.510	58,607,475
2025-11-03	51.230	51.980	50.270	51.310	51.310	37,581,207
2025-10-31	51.490	52.710	50.920	51.260	51.260	42,112,367
2025-10-30	54.000	54.500	51.670	51.820	51.820	73,917,285
2025-10-29	54.000	57.970	53.500	55.470	55.470	125,333,160
2025-10-28	49.980	54.980	49.030	54.980	54.980	112,095,185
2025-10-27	50.500	51.450	49.510	49.980	49.980	61,745,649
2025-10-24	49.430	52.580	48.020	51.270	51.270	78,105,209
2025-10-23	48.150	51.580	47.810	48.950	48.950	71,883,155
2025-10-22	48.500	48.880	47.800	48.050	48.050	26,770,911
2025-10-21	48.070	49.170	47.630	48.880	48.880	40,012,436

← NewerPage 4 of 5 · 241 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.