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
2025-04-22	12.030	12.080	11.960	12.020	12.020	7,464,000
2025-04-21	11.920	12.110	11.890	12.070	12.070	7,287,300
2025-04-18	12.000	12.020	11.850	11.920	11.920	8,074,300
2025-04-17	12.000	12.250	11.970	12.070	12.070	11,504,300
2025-04-16	12.140	12.280	11.840	11.990	11.990	12,153,800
2025-04-15	12.360	12.390	12.030	12.150	12.150	13,655,800
2025-04-14	12.280	12.450	12.220	12.440	12.440	20,046,500
2025-04-11	12.220	12.520	12.220	12.330	12.330	25,459,000
2025-04-10	12.450	12.780	12.310	12.450	12.450	49,869,837
2025-04-09	10.980	12.200	10.850	12.200	12.200	23,464,606
2025-04-08	10.770	11.140	10.700	11.090	11.090	17,807,000
2025-04-07	11.460	11.490	10.790	10.790	10.790	14,940,800
2025-04-03	11.990	12.150	11.940	11.990	11.990	7,600,900
2025-04-02	12.230	12.280	12.050	12.080	12.080	7,763,200
2025-04-01	12.100	12.480	12.100	12.310	12.310	12,668,700
2025-03-31	12.040	12.040	11.740	11.890	11.890	8,759,000
2025-03-28	12.180	12.330	12.060	12.070	12.070	8,174,600
2025-03-27	12.300	12.330	12.030	12.210	12.210	8,490,300
2025-03-26	12.260	12.490	12.260	12.350	12.350	6,980,700
2025-03-25	12.300	12.560	12.220	12.400	12.400	10,346,000
2025-03-24	12.860	12.860	12.060	12.330	12.330	19,125,233
2025-03-21	13.030	13.050	12.770	12.840	12.840	15,333,133
2025-03-20	12.880	13.170	12.720	13.020	13.020	20,824,884
2025-03-19	12.820	13.250	12.700	12.970	12.970	22,801,233
2025-03-18	12.900	12.940	12.770	12.820	12.820	9,665,700
2025-03-17	13.000	13.100	12.870	12.880	12.880	13,559,884
2025-03-14	13.150	13.190	12.890	13.000	13.000	20,609,534
2025-03-13	12.900	13.110	12.750	13.110	13.110	23,371,650
2025-03-12	13.110	13.280	12.980	12.990	12.990	23,796,384
2025-03-11	12.650	13.360	12.600	13.170	13.170	32,520,367
2025-03-10	12.880	13.120	12.750	12.970	12.970	29,125,001
2025-03-07	12.700	12.990	12.570	12.800	12.800	28,512,133
2025-03-06	12.520	12.710	12.410	12.700	12.700	19,046,885
2025-03-05	12.460	12.680	12.400	12.550	12.550	22,401,757
2025-03-04	12.140	12.820	12.140	12.680	12.680	34,505,456
2025-03-03	12.000	12.230	11.910	12.110	12.110	11,029,100
2025-02-28	12.230	12.520	11.960	12.000	12.000	16,506,600
2025-02-27	12.370	12.410	12.020	12.210	12.210	10,740,100
2025-02-26	12.220	12.480	12.220	12.370	12.370	11,130,000
2025-02-25	12.250	12.430	12.150	12.260	12.260	11,474,421
2025-02-24	12.410	12.430	12.240	12.360	12.360	15,755,300
2025-02-21	12.370	12.490	12.230	12.440	12.440	18,496,400
2025-02-20	12.000	12.750	11.950	12.510	12.510	38,402,435
2025-02-19	11.850	12.050	11.830	12.040	12.040	10,090,416
2025-02-18	12.210	12.210	11.810	11.890	11.890	13,920,645
2025-02-17	12.140	12.290	12.110	12.260	12.260	12,950,400
2025-02-14	12.260	12.260	12.030	12.140	12.140	15,938,500
2025-02-13	12.430	12.630	12.290	12.290	12.290	20,569,245
2025-02-12	12.340	12.700	12.320	12.490	12.490	33,132,539
2025-02-11	13.060	13.500	12.540	12.570	12.570	62,746,316
2025-02-10	12.690	12.690	12.270	12.690	12.690	34,910,900
2025-02-07	11.430	11.610	11.340	11.540	11.540	11,494,534
2025-02-06	11.190	11.450	11.100	11.450	11.450	8,470,932
2025-02-05	11.020	11.250	11.020	11.190	11.190	6,750,900
2025-01-27	11.240	11.280	11.020	11.020	11.020	5,591,500
2025-01-24	11.050	11.200	10.970	11.170	11.170	6,596,781
2025-01-23	11.200	11.300	11.050	11.060	11.060	7,863,000
2025-01-22	11.220	11.220	11.010	11.120	11.120	5,403,481
2025-01-21	11.330	11.450	11.160	11.220	11.220	6,812,100
2025-01-20	11.300	11.450	11.240	11.330	11.330	8,949,415

← NewerPage 7 of 21 · 1,213 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.