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
2025-01-17	11.450	11.580	11.410	11.500	11.500	7,380,600
2025-01-16	11.550	11.710	11.440	11.520	11.520	14,420,500
2025-01-15	11.280	12.020	11.200	11.660	11.660	22,679,434
2025-01-14	11.100	11.340	10.980	11.300	11.300	9,261,739
2025-01-13	10.800	11.030	10.680	10.950	10.950	6,103,615
2025-01-10	11.200	11.320	10.940	10.960	10.960	7,977,315
2025-01-09	11.090	11.360	11.060	11.240	11.240	7,570,210
2025-01-08	11.240	11.350	10.850	11.160	11.160	8,685,600
2025-01-07	11.180	11.290	11.110	11.280	11.280	6,942,700
2025-01-06	10.950	11.290	10.810	11.160	11.160	9,334,300
2025-01-03	11.420	11.480	10.980	10.990	10.990	12,275,516
2025-01-02	11.710	11.840	11.300	11.410	11.410	12,335,200
2024-12-31	12.100	12.120	11.750	11.760	11.760	11,308,552
2024-12-30	12.240	12.310	12.060	12.090	12.090	10,368,900
2024-12-27	12.180	12.420	12.160	12.260	12.260	14,545,200
2024-12-26	12.010	12.220	12.010	12.050	12.050	9,856,434
2024-12-25	12.350	12.370	12.000	12.010	12.010	12,267,000
2024-12-24	12.250	12.650	11.980	12.340	12.340	19,546,900
2024-12-23	12.630	13.000	12.240	12.410	12.410	22,985,000
2024-12-20	12.470	12.620	12.420	12.620	12.620	11,037,152
2024-12-19	12.420	12.550	12.260	12.470	12.470	11,973,700
2024-12-18	12.430	12.780	12.310	12.590	12.590	16,185,800
2024-12-17	12.600	12.710	12.290	12.340	12.340	15,755,600
2024-12-16	13.000	13.070	12.670	12.740	12.740	20,405,009
2024-12-13	13.660	13.730	13.120	13.150	13.150	27,996,000
2024-12-12	13.610	13.950	13.500	13.640	13.640	27,451,343
2024-12-11	13.250	13.930	13.250	13.700	13.700	29,832,106
2024-12-10	13.580	13.770	13.350	13.410	13.410	30,820,519
2024-12-09	13.590	13.680	13.240	13.350	13.350	28,327,600
2024-12-06	13.700	14.040	13.500	13.800	13.800	36,376,800
2024-12-05	13.520	14.200	13.200	13.800	13.800	43,330,900
2024-12-04	13.380	13.900	13.250	13.580	13.580	40,751,940
2024-12-03	13.250	13.630	13.220	13.370	13.370	30,873,400
2024-12-02	12.870	13.600	12.800	13.360	13.360	38,176,800
2024-11-29	12.530	13.090	12.400	12.970	12.970	34,423,440
2024-11-28	12.960	13.110	12.630	12.650	12.650	28,924,100
2024-11-27	12.550	12.980	12.210	12.960	12.960	43,992,113
2024-11-26	14.000	14.070	13.040	13.040	13.040	60,478,630
2024-11-25	13.300	15.000	13.150	14.490	14.490	100,696,868
2024-11-22	12.380	13.650	12.280	13.650	13.650	58,250,806
2024-11-21	12.500	12.590	12.280	12.410	12.410	16,968,187
2024-11-20	12.130	12.590	12.120	12.520	12.520	23,450,800
2024-11-19	11.890	12.120	11.750	12.110	12.110	17,817,522
2024-11-18	12.200	12.370	11.750	11.840	11.840	21,547,072
2024-11-15	12.880	12.980	12.220	12.260	12.260	25,701,100
2024-11-14	13.400	13.430	12.850	12.880	12.880	27,083,909
2024-11-13	13.590	13.740	13.210	13.470	13.470	34,206,448
2024-11-12	14.010	14.360	13.760	13.890	13.890	58,300,774
2024-11-11	14.300	15.400	14.100	14.770	14.770	102,448,875
2024-11-08	12.760	14.010	12.600	14.010	14.010	76,571,018
2024-11-07	12.590	13.210	12.450	12.740	12.740	40,817,109
2024-11-06	12.670	13.390	12.310	12.800	12.800	47,419,639
2024-11-05	11.990	12.580	11.900	12.580	12.580	37,961,305
2024-11-04	11.850	12.140	11.690	12.020	12.020	17,210,888
2024-11-01	12.610	12.780	11.800	11.900	11.900	33,950,840
2024-10-31	12.350	12.700	12.240	12.600	12.600	39,717,473
2024-10-30	12.020	12.600	11.920	12.450	12.450	38,540,413
2024-10-29	12.080	12.550	12.010	12.150	12.150	30,558,828
2024-10-28	11.970	12.460	11.950	12.350	12.350	37,247,916
2024-10-25	11.810	12.030	11.720	11.960	11.960	19,177,420

← NewerPage 8 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.