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
2025-10-20	49.320	50.470	47.830	48.310	48.310	54,090,534
2025-10-17	50.560	51.930	49.500	49.570	49.570	67,372,029
2025-10-16	50.300	54.850	50.300	53.100	53.100	87,466,459
2025-10-15	56.010	56.020	50.400	51.880	51.880	96,423,608
2025-10-14	53.000	56.800	53.000	56.000	56.000	142,418,754
2025-10-13	47.300	51.920	47.300	51.920	51.920	101,854,249
2025-10-10	43.060	47.200	42.650	47.200	47.200	89,120,299
2025-10-09	42.000	43.250	41.850	42.910	42.910	32,920,121
2025-09-30	41.930	43.120	41.840	42.680	42.680	34,205,027
2025-09-29	42.000	42.540	41.440	41.930	41.930	35,981,226
2025-09-26	43.100	44.500	42.410	42.440	42.440	49,976,007
2025-09-25	44.070	44.180	42.730	42.840	42.840	33,068,960
2025-09-24	44.350	44.490	43.710	44.070	44.070	26,114,284
2025-09-23	46.700	46.800	43.520	44.650	44.650	44,865,409
2025-09-22	47.280	47.300	45.370	46.620	46.620	39,075,837
2025-09-19	46.020	48.000	46.020	46.910	46.910	43,275,294
2025-09-18	46.980	48.810	46.010	46.490	46.490	59,067,445
2025-09-17	47.930	48.150	46.880	47.070	47.070	38,742,256
2025-09-16	48.980	48.980	47.150	47.760	47.760	47,882,883
2025-09-15	48.980	51.350	48.950	49.170	49.170	57,979,179
2025-09-12	46.780	51.280	46.660	49.950	49.950	95,106,103
2025-09-11	46.270	48.390	44.820	47.120	47.120	71,816,326
2025-09-10	46.800	47.500	46.090	46.270	46.270	51,239,438
2025-09-09	47.990	49.080	47.130	47.390	47.390	64,335,735
2025-09-08	51.000	51.720	48.220	48.240	48.240	100,888,333
2025-09-05	52.790	58.660	52.790	53.550	53.550	107,327,063
2025-09-04	58.660	61.990	58.660	58.660	58.660	20,144,137
2025-09-03	72.480	77.070	65.180	65.180	65.180	85,913,680
2025-09-02	68.500	74.550	65.300	72.420	72.420	93,201,353
2025-09-01	71.000	75.400	64.800	70.700	70.700	108,908,383
2025-08-29	62.880	69.170	62.000	69.170	69.170	112,370,911
2025-08-28	62.270	64.000	61.000	62.880	62.880	52,542,413
2025-08-27	65.200	65.200	62.000	63.270	63.270	55,677,342
2025-08-26	62.260	67.500	62.250	65.450	65.450	77,902,833
2025-08-25	62.270	63.220	60.450	62.140	62.140	55,600,791
2025-08-22	61.100	63.000	60.000	62.580	62.580	63,315,946
2025-08-21	63.000	66.200	61.000	62.070	62.070	59,426,531
2025-08-20	65.970	68.900	63.280	64.690	64.690	75,046,289
2025-08-19	66.000	70.000	61.010	67.000	67.000	118,828,512
2025-08-18	58.500	66.290	56.800	66.290	66.290	127,431,765
2025-08-15	59.340	63.000	57.000	60.260	60.260	98,533,409
2025-08-14	67.820	73.250	61.050	62.990	62.990	133,014,047
2025-08-13	61.650	67.820	61.650	67.820	67.820	68,249,057
2025-08-12	59.200	62.780	58.230	61.650	61.650	129,763,377
2025-08-11	51.880	57.070	51.870	57.070	57.070	72,459,262
2025-08-08	50.000	55.170	50.000	51.880	51.880	140,191,140
2025-08-07	50.980	51.680	48.440	51.680	51.680	132,500,581
2025-08-06	43.130	46.980	43.110	46.980	46.980	42,600,958
2025-08-05	42.000	42.710	40.800	42.710	42.710	89,330,861
2025-08-04	35.300	38.830	35.300	38.830	38.830	91,836,501
2025-08-01	34.890	37.480	32.330	35.300	35.300	167,792,922
2025-07-31	30.570	34.680	29.880	34.680	34.680	148,929,048
2025-07-30	30.650	33.320	30.070	31.530	31.530	113,411,764
2025-07-29	29.010	31.010	29.010	30.630	30.630	88,178,619
2025-07-28	28.730	30.500	28.730	29.530	29.530	70,082,403
2025-07-25	29.670	29.680	28.540	28.720	28.720	61,034,139
2025-07-24	29.000	29.930	28.960	29.670	29.670	80,371,537
2025-07-23	31.960	31.960	28.970	29.660	29.660	112,427,612
2025-07-22	29.000	32.190	28.880	32.190	32.190	151,330,284
2025-07-21	28.500	29.950	28.000	29.260	29.260	79,444,646

← NewerPage 5 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.