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
2024-10-24	12.330	12.330	11.780	11.830	11.830	28,642,431
2024-10-23	12.040	12.500	11.890	12.320	12.320	40,038,308
2024-10-22	12.510	12.510	12.050	12.190	12.190	34,858,354
2024-10-21	12.290	12.740	12.080	12.620	12.620	56,414,470
2024-10-18	12.010	12.660	11.520	12.280	12.280	58,586,245
2024-10-17	12.020	12.520	12.020	12.290	12.290	59,658,991
2024-10-16	12.950	13.820	12.500	12.520	12.520	94,229,250
2024-10-15	11.720	12.890	11.400	12.890	12.890	92,982,491
2024-10-14	11.700	11.720	11.310	11.720	11.720	30,774,637
2024-10-11	11.070	11.080	10.390	10.650	10.650	18,071,381
2024-10-10	11.010	11.600	10.910	11.210	11.210	23,246,484
2024-10-09	11.750	11.750	10.860	11.010	11.010	25,899,900
2024-10-08	11.980	11.980	11.050	11.840	11.840	38,653,046
2024-09-30	10.430	10.990	10.160	10.890	10.890	31,284,738
2024-09-27	9.800	10.090	9.790	10.050	10.050	11,881,391
2024-09-26	9.510	9.720	9.440	9.720	9.720	10,715,466
2024-09-25	9.430	9.650	9.420	9.530	9.530	12,193,312
2024-09-24	9.290	9.430	9.220	9.420	9.420	9,123,500
2024-09-23	9.130	9.290	9.130	9.260	9.260	4,998,000
2024-09-20	9.170	9.200	9.090	9.180	9.180	4,464,800
2024-09-19	9.000	9.180	8.870	9.160	9.160	7,927,300
2024-09-18	9.040	9.150	8.850	8.970	8.970	6,355,200
2024-09-13	9.070	9.140	8.990	9.050	9.050	4,726,758
2024-09-12	9.030	9.150	9.000	9.040	9.040	5,242,700
2024-09-11	9.040	9.080	8.940	9.010	9.010	5,734,800
2024-09-10	9.330	9.360	8.990	9.150	9.150	10,091,900
2024-09-09	9.030	9.600	9.020	9.380	9.380	12,605,600
2024-09-06	9.200	9.280	9.070	9.100	9.100	3,758,600
2024-09-05	9.140	9.220	9.110	9.160	9.160	3,556,000
2024-09-04	9.020	9.230	8.980	9.170	9.170	5,146,200
2024-09-03	9.010	9.140	9.010	9.080	9.080	3,473,200
2024-09-02	9.200	9.210	9.000	9.010	9.010	5,041,700
2024-08-30	9.130	9.280	9.080	9.190	9.190	6,095,500
2024-08-29	9.000	9.150	8.950	9.120	9.120	3,370,400
2024-08-28	8.950	9.070	8.920	9.010	9.010	3,032,700
2024-08-27	9.130	9.130	8.970	9.020	9.020	3,679,600
2024-08-26	9.100	9.160	9.020	9.130	9.130	3,322,100
2024-08-23	9.120	9.160	8.980	9.110	9.110	3,574,600
2024-08-22	9.180	9.250	9.080	9.090	9.090	3,732,200
2024-08-21	9.200	9.280	9.150	9.190	9.190	3,033,600
2024-08-20	9.320	9.370	9.200	9.240	9.240	4,592,300
2024-08-19	9.400	9.430	9.240	9.330	9.330	7,138,543
2024-08-16	9.700	9.760	9.430	9.430	9.430	9,064,954
2024-08-15	9.820	9.850	9.670	9.760	9.760	8,913,209
2024-08-14	9.810	10.050	9.780	9.820	9.820	14,090,800
2024-08-13	9.590	10.490	9.520	10.020	10.020	21,709,300
2024-08-12	9.710	9.740	9.480	9.540	9.540	5,146,109
2024-08-09	9.800	9.830	9.660	9.720	9.720	4,789,300
2024-08-08	10.030	10.040	9.710	9.740	9.740	8,503,643
2024-08-07	10.080	10.100	9.960	10.020	10.020	7,000,900
2024-08-06	9.950	10.170	9.850	10.110	10.110	12,711,500
2024-08-05	10.130	10.250	9.800	9.840	9.840	11,155,953
2024-08-02	9.910	10.200	9.880	10.060	10.060	10,136,933
2024-08-01	9.950	10.150	9.900	9.990	9.990	10,360,853
2024-07-31	9.750	9.970	9.700	9.950	9.950	9,844,443
2024-07-30	9.580	9.780	9.510	9.780	9.780	7,360,600
2024-07-29	9.470	9.650	9.450	9.590	9.590	6,826,725
2024-07-26	9.190	9.490	9.190	9.490	9.490	7,187,128
2024-07-25	9.180	9.300	9.090	9.280	9.280	4,615,028
2024-07-24	9.160	9.350	9.100	9.220	9.220	5,467,400

← NewerPage 9 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.