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
2026-10-16	29.250	31.920	29.250	31.920	31.920	23,443,034
2026-10-15	28.990	30.300	28.700	29.020	29.020	17,336,196
2026-10-14	30.320	30.400	29.560	29.570	29.570	13,886,514
2026-10-13	29.170	30.800	28.870	30.480	30.480	22,164,713
2026-10-12	30.300	30.600	29.500	29.510	29.510	9,892,688
2026-10-09	30.500	30.650	29.410	30.400	30.400	13,804,487
2026-10-08	30.700	31.050	30.280	30.500	30.500	10,863,359
2026-09-30	31.100	31.240	30.510	30.700	30.700	11,834,414
2026-09-29	30.970	31.410	30.800	31.090	31.090	11,391,846
2026-09-28	31.830	31.830	30.920	31.000	31.000	15,246,485
2026-09-24	32.100	32.350	31.810	31.900	31.900	15,576,480
2026-09-23	33.110	33.200	31.900	32.070	32.070	22,524,053
2026-09-22	33.150	33.460	32.760	33.100	33.100	22,379,423
2026-09-21	32.770	33.270	32.400	33.250	33.250	25,643,184
2026-09-18	32.400	33.160	32.240	32.760	32.760	22,527,651
2026-09-17	32.510	33.280	32.320	32.400	32.400	21,794,460
2026-09-16	32.390	33.280	32.200	32.840	32.840	28,976,100
2026-09-15	33.690	33.770	32.260	32.510	32.510	38,440,749
2026-09-14	35.680	36.980	33.340	34.260	34.260	53,109,167
2026-09-11	34.000	36.990	34.000	36.120	36.120	71,962,461
2026-09-10	35.460	35.900	34.410	34.490	34.490	41,032,173
2026-09-09	34.510	38.000	33.880	35.460	35.460	70,096,629
2026-09-08	33.690	35.500	33.450	35.200	35.200	53,349,019
2026-09-07	34.820	34.940	33.810	33.910	33.910	42,465,261
2026-09-04	34.200	35.820	33.860	34.810	34.810	60,957,559
2026-09-03	36.260	36.260	33.990	34.690	34.690	75,914,924
2026-09-02	33.040	36.620	33.040	36.620	36.620	59,387,248
2026-09-01	31.690	33.800	31.600	33.290	33.290	47,320,257
2026-08-31	31.890	32.250	31.210	31.870	31.870	20,433,122
2026-08-28	31.080	31.710	31.080	31.620	31.620	20,070,959
2026-08-27	30.180	31.600	30.180	31.420	31.420	28,258,164
2026-08-26	30.510	31.130	29.910	30.630	30.630	29,804,809
2026-08-25	30.080	32.980	29.910	31.540	31.540	40,936,949
2026-08-24	30.160	31.560	29.910	30.530	30.530	31,889,970
2026-08-21	30.300	30.350	29.700	30.150	30.150	14,795,103
2026-08-20	31.290	31.310	30.300	30.460	30.460	19,755,682
2026-08-19	34.340	34.500	30.800	30.850	30.850	36,660,154
2026-08-18	34.090	34.350	33.500	33.700	33.700	20,262,708
2026-08-17	34.180	34.790	33.800	34.290	34.290	27,620,132
2026-08-14	34.730	35.450	33.730	34.000	34.000	30,890,704
2026-08-13	35.880	36.500	34.880	35.100	35.100	38,031,589
2026-08-12	35.620	36.290	35.100	35.920	35.920	36,974,279
2026-08-11	37.370	37.630	35.200	35.620	35.620	58,713,539
2026-08-10	32.500	36.180	32.500	36.180	36.180	39,340,615
2026-08-07	32.300	32.920	31.500	32.890	32.890	36,156,635
2026-08-06	34.090	34.200	32.110	32.660	32.660	41,863,375
2026-08-05	33.170	33.740	32.900	33.640	33.640	36,790,622
2026-08-04	32.350	33.500	31.660	33.500	33.500	40,552,420
2026-08-03	32.930	34.330	32.280	32.810	32.810	45,347,890
2026-07-31	32.090	35.290	32.090	33.940	33.940	64,142,861
2026-07-30	32.620	36.210	31.980	35.650	35.650	82,730,301
2026-07-29	33.000	35.000	32.430	33.330	33.330	67,493,233
2026-07-28	37.500	38.700	33.000	33.550	33.550	92,053,397
2026-07-27	32.260	35.260	32.250	35.260	35.260	71,209,660
2026-07-24	30.630	32.050	30.030	32.050	32.050	30,260,888
2026-07-23	26.500	29.140	26.330	29.140	29.140	30,465,419
2026-07-22	26.290	27.000	25.850	26.490	26.490	14,650,988
2026-07-21	26.010	26.290	25.460	26.290	26.290	13,191,270
2026-07-20	25.210	26.800	25.140	26.090	26.090	17,302,465
2026-07-17	26.000	26.260	25.000	25.210	25.210	10,877,168

Page 1 of 2 · 120 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.