Great Wall Motor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	23.950	24.550	23.880	24.170	24.170	21,233,135
2024-07-25	23.820	23.900	23.300	23.560	23.560	18,960,141
2024-07-24	25.350	25.350	23.730	23.800	23.800	30,482,638
2024-07-23	26.150	26.180	25.300	25.300	25.300	14,838,146
2024-07-22	26.220	26.520	25.910	26.090	26.090	16,222,852
2024-07-19	26.120	26.490	26.100	26.330	26.330	13,813,591
2024-07-18	26.330	26.590	26.020	26.260	26.260	13,579,871
2024-07-17	26.510	26.640	26.230	26.390	26.390	12,258,228
2024-07-16	26.100	26.700	26.010	26.610	26.610	17,649,655
2024-07-15	26.340	26.820	26.150	26.240	26.240	22,324,359
2024-07-12	26.140	26.460	25.690	26.350	26.350	25,298,006
2024-07-11	26.020	26.250	25.630	26.220	26.220	33,809,058
2024-07-10	24.330	25.350	24.250	25.210	25.210	23,081,630
2024-07-09	24.030	24.420	23.480	24.400	24.400	17,515,867
2024-07-08	23.730	24.140	23.540	23.870	23.870	14,809,776
2024-07-05	24.010	24.010	24.010	24.010	24.010	0
2024-07-04	24.440	24.690	24.000	24.010	24.010	13,581,683
2024-07-03	24.720	25.010	24.340	24.380	24.380	13,634,331
2024-07-02	25.310	25.590	24.610	24.720	24.720	15,551,906
2024-07-01	25.300	25.470	24.800	25.280	25.280	10,812,857
2024-06-28	25.050	25.720	24.910	25.300	25.300	11,536,996
2024-06-27	25.530	25.540	24.950	25.130	25.130	14,278,089
2024-06-26	25.660	25.710	25.010	25.480	25.480	12,669,603
2024-06-25	25.530	26.220	25.510	25.600	25.600	19,992,017
2024-06-24	26.000	26.110	25.360	25.400	25.400	12,489,053
2024-06-21	25.350	26.280	25.250	25.980	25.980	18,699,167
2024-06-20	25.820	25.890	25.290	25.360	25.360	11,531,312
2024-06-19	25.800	26.230	25.620	25.820	25.820	15,597,200
2024-06-18	25.300	25.840	25.250	25.800	25.800	16,807,724
2024-06-17	24.680	25.500	24.630	25.380	25.380	17,741,048
2024-06-14	24.750	24.800	24.200	24.740	24.740	14,526,232
2024-06-13	24.600	24.880	24.500	24.750	24.750	11,779,305
2024-06-12	24.650	24.950	24.600	24.660	24.660	10,669,809
2024-06-11	24.950	25.230	24.620	25.150	25.150	16,239,960
2024-06-07	25.550	25.700	24.890	25.010	25.010	16,155,571
2024-06-06	25.450	25.790	25.350	25.480	25.480	18,873,847
2024-06-05	25.280	25.700	25.210	25.450	25.450	21,227,100
2024-06-04	25.540	25.780	24.920	25.080	25.080	36,990,486
2024-06-03	25.970	26.460	25.790	25.980	25.980	14,563,916
2024-05-31	26.380	26.950	25.970	25.970	25.970	18,866,781
2024-05-30	26.240	26.710	26.140	26.400	26.400	16,748,303
2024-05-29	26.000	26.430	25.830	26.270	26.270	13,966,232
2024-05-28	26.260	26.450	25.970	26.000	26.000	11,930,233
2024-05-27	26.060	26.500	25.750	26.440	26.440	17,001,418
2024-05-24	26.860	26.860	26.020	26.030	26.030	18,483,431
2024-05-23	26.890	27.000	26.660	26.900	26.900	13,241,991
2024-05-22	27.000	27.160	26.740	27.040	27.040	13,183,080
2024-05-21	27.270	27.400	26.870	27.090	27.090	18,684,712
2024-05-20	27.610	27.860	27.210	27.400	27.400	19,480,198
2024-05-17	27.470	28.100	27.410	27.610	27.610	20,159,393
2024-05-16	27.600	27.770	27.330	27.500	27.500	20,115,317
2024-05-15	28.000	28.240	27.610	27.710	27.710	27,810,303
2024-05-14	26.280	28.450	26.220	28.350	28.350	60,994,502
2024-05-13	25.680	26.420	25.390	26.170	26.170	19,154,443
2024-05-10	26.250	26.280	25.800	26.000	26.000	13,597,012
2024-05-09	25.790	26.340	25.600	26.250	26.250	23,313,063
2024-05-08	26.350	26.350	25.820	25.920	25.920	17,905,892
2024-05-07	26.090	26.760	25.610	26.520	26.520	30,174,391
2024-05-06	26.500	26.660	26.200	26.250	26.250	32,863,083
2024-04-30	26.300	26.480	25.900	26.200	26.200	27,765,715

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.3000 CNY
2022-05-20	0.0700 CNY
2021-10-21	0.3000 CNY
2021-03-09	0.2800 CNY
2020-06-30	0.2500 CNY
2019-05-31	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.