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
2025-07-18	30.420	30.590	29.100	29.220	29.220	106,767,806
2025-07-17	28.800	30.460	28.800	30.380	30.380	109,573,716
2025-07-16	28.750	30.480	28.050	29.180	29.180	103,206,472
2025-07-15	28.000	29.290	27.510	28.890	28.890	68,640,101
2025-07-14	28.130	29.490	27.400	28.740	28.740	75,361,944
2025-07-11	26.240	28.950	26.240	28.130	28.130	93,197,273
2025-07-10	27.480	27.650	26.300	26.660	26.660	80,173,273
2025-07-09	28.820	30.400	28.200	28.430	28.430	96,971,808
2025-07-08	28.280	28.990	27.880	28.770	28.770	71,887,690
2025-07-07	28.150	28.780	27.330	28.690	28.690	74,302,298
2025-07-04	29.640	29.770	28.200	28.280	28.280	94,994,526
2025-07-03	29.600	31.630	28.450	30.500	30.500	124,421,251
2025-07-02	31.000	31.460	29.000	29.600	29.600	115,955,861
2025-07-01	30.380	31.960	28.100	31.960	31.960	153,524,215
2025-06-30	26.350	29.050	26.330	29.050	29.050	90,285,904
2025-06-27	24.690	26.930	24.560	26.410	26.410	161,056,286
2025-06-26	23.770	24.550	23.500	24.550	24.550	54,582,264
2025-06-25	19.740	22.320	19.740	22.320	22.320	125,077,777
2025-06-24	19.280	21.710	18.180	20.290	20.290	165,272,591
2025-06-23	18.920	20.200	18.920	20.200	20.200	66,848,827
2025-06-20	16.710	18.360	16.500	18.360	18.360	112,371,882
2025-06-19	15.930	16.690	15.460	16.690	16.690	136,086,574
2025-06-18	13.600	15.170	13.600	15.170	15.170	60,315,986
2025-06-17	13.350	14.220	13.160	13.790	13.790	45,486,528
2025-06-16	13.490	13.660	13.080	13.480	13.480	34,401,515
2025-06-13	13.180	13.620	13.000	13.390	13.390	41,962,420
2025-06-12	13.120	13.140	12.890	12.910	12.910	13,215,450
2025-06-11	13.200	13.220	13.050	13.160	13.160	11,385,300
2025-06-10	13.500	13.500	12.960	13.190	13.190	23,310,400
2025-06-09	13.420	13.660	13.420	13.500	13.500	22,125,499
2025-06-06	13.960	13.970	13.380	13.400	13.400	39,777,657
2025-06-05	13.680	14.480	13.460	14.180	14.180	56,527,088
2025-06-04	13.570	13.660	13.420	13.480	13.480	14,547,570
2025-06-03	13.420	13.670	13.350	13.570	13.570	18,822,670
2025-05-30	13.330	13.650	13.280	13.430	13.430	17,491,300
2025-05-29	13.340	13.590	13.250	13.440	13.440	13,033,970
2025-05-28	13.600	13.650	13.260	13.360	13.360	14,744,100
2025-05-27	13.750	13.780	13.490	13.660	13.660	16,769,600
2025-05-26	13.560	13.870	13.330	13.790	13.790	23,756,500
2025-05-23	13.710	13.800	13.510	13.550	13.550	30,887,016
2025-05-22	13.260	14.380	13.070	13.980	13.980	61,259,932
2025-05-21	13.340	14.010	13.220	13.390	13.390	28,753,200
2025-05-20	13.500	13.660	13.240	13.430	13.430	21,802,150
2025-05-19	13.500	13.600	13.180	13.540	13.540	24,398,149
2025-05-16	13.290	13.800	13.220	13.350	13.350	42,132,990
2025-05-15	13.940	13.960	13.250	13.260	13.260	45,828,214
2025-05-14	13.630	14.950	13.630	14.030	14.030	71,940,306
2025-05-13	13.620	14.000	13.390	13.590	13.590	61,918,683
2025-05-12	12.840	13.630	12.830	13.630	13.630	55,889,998
2025-05-09	13.080	13.260	12.670	13.110	13.110	38,220,318
2025-05-08	12.800	13.050	12.610	13.050	13.050	43,889,900
2025-05-07	12.500	13.300	12.410	12.950	12.950	56,521,600
2025-05-06	11.980	12.200	11.980	12.190	12.190	13,342,500
2025-04-30	11.800	12.080	11.780	12.040	12.040	13,139,401
2025-04-29	11.460	12.100	11.410	11.860	11.860	15,006,151
2025-04-28	11.710	11.710	11.490	11.560	11.560	6,289,500
2025-04-25	11.780	11.780	11.640	11.710	11.710	6,160,600
2025-04-24	11.910	11.930	11.630	11.720	11.720	8,587,700
2025-04-23	11.980	12.050	11.870	11.910	11.910	9,337,600
2025-04-22	12.030	12.080	11.960	12.020	12.020	7,464,000

← NewerPage 6 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.