Great Wall Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.400 | 26.580 | 25.950 | 26.300 | 26.300 | 37,418,713 |
| 2024-04-26 | 26.150 | 26.530 | 26.000 | 26.320 | 26.320 | 46,633,061 |
| 2024-04-25 | 27.230 | 27.230 | 26.140 | 26.590 | 26.590 | 70,726,754 |
| 2024-04-24 | 24.740 | 24.910 | 24.480 | 24.750 | 24.750 | 13,775,035 |
| 2024-04-23 | 24.480 | 24.670 | 24.200 | 24.520 | 24.520 | 13,865,294 |
| 2024-04-22 | 25.400 | 25.540 | 24.400 | 24.450 | 24.450 | 30,819,188 |
| 2024-04-19 | 25.490 | 25.840 | 25.110 | 25.710 | 25.710 | 19,050,541 |
| 2024-04-18 | 25.350 | 26.120 | 24.910 | 25.490 | 25.490 | 19,774,402 |
| 2024-04-17 | 25.480 | 25.630 | 25.100 | 25.590 | 25.590 | 16,037,936 |
| 2024-04-16 | 25.680 | 25.690 | 25.090 | 25.230 | 25.230 | 19,179,136 |
| 2024-04-15 | 25.430 | 26.000 | 25.430 | 25.680 | 25.680 | 24,841,352 |
| 2024-04-12 | 25.600 | 26.150 | 25.300 | 25.430 | 25.430 | 21,039,508 |
| 2024-04-11 | 24.920 | 26.320 | 24.660 | 25.970 | 25.970 | 37,245,653 |
| 2024-04-10 | 24.900 | 25.390 | 24.900 | 25.200 | 25.200 | 31,253,707 |
| 2024-04-09 | 24.350 | 24.880 | 24.210 | 24.700 | 24.700 | 25,606,421 |
| 2024-04-08 | 23.960 | 24.800 | 23.880 | 24.310 | 24.310 | 24,922,071 |
| 2024-04-03 | 23.910 | 23.930 | 23.580 | 23.860 | 23.860 | 12,332,096 |
| 2024-04-02 | 23.880 | 24.070 | 23.690 | 23.910 | 23.910 | 16,981,389 |
| 2024-04-01 | 22.880 | 23.950 | 22.880 | 23.800 | 23.800 | 19,637,127 |
| 2024-03-29 | 22.940 | 23.070 | 22.650 | 22.840 | 22.840 | 4,822,500 |
| 2024-03-28 | 22.850 | 23.250 | 22.530 | 22.820 | 22.820 | 16,744,203 |
| 2024-03-27 | 23.380 | 23.420 | 22.890 | 22.900 | 22.900 | 11,116,319 |
| 2024-03-26 | 23.000 | 23.450 | 22.960 | 23.380 | 23.380 | 12,164,996 |
| 2024-03-25 | 23.340 | 23.590 | 23.020 | 23.110 | 23.110 | 14,010,344 |
| 2024-03-22 | 23.730 | 23.770 | 23.100 | 23.350 | 23.350 | 14,140,318 |
| 2024-03-21 | 24.020 | 24.020 | 23.500 | 23.610 | 23.610 | 18,611,840 |
| 2024-03-20 | 24.000 | 24.270 | 23.680 | 23.850 | 23.850 | 16,802,267 |
| 2024-03-19 | 24.320 | 24.350 | 24.010 | 24.030 | 24.030 | 18,186,558 |
| 2024-03-18 | 24.390 | 24.850 | 24.390 | 24.560 | 24.560 | 23,551,167 |
| 2024-03-15 | 24.100 | 24.370 | 23.730 | 24.370 | 24.370 | 15,715,382 |
| 2024-03-14 | 24.230 | 24.440 | 23.950 | 24.100 | 24.100 | 15,358,288 |
| 2024-03-13 | 23.930 | 24.800 | 23.730 | 24.330 | 24.330 | 26,322,300 |
| 2024-03-12 | 23.920 | 24.270 | 23.590 | 23.960 | 23.960 | 22,375,358 |
| 2024-03-11 | 23.280 | 23.870 | 23.250 | 23.730 | 23.730 | 15,868,836 |
| 2024-03-08 | 23.310 | 23.530 | 23.100 | 23.250 | 23.250 | 9,409,851 |
| 2024-03-07 | 23.900 | 24.160 | 23.360 | 23.380 | 23.380 | 16,134,690 |
| 2024-03-06 | 23.580 | 24.410 | 23.530 | 23.890 | 23.890 | 25,394,535 |
| 2024-03-05 | 23.100 | 24.020 | 22.800 | 23.590 | 23.590 | 23,564,103 |
| 2024-03-04 | 23.920 | 23.920 | 23.100 | 23.250 | 23.250 | 21,452,031 |
| 2024-03-01 | 23.450 | 23.990 | 23.210 | 23.920 | 23.920 | 24,510,584 |
| 2024-02-29 | 22.380 | 23.440 | 22.300 | 23.400 | 23.400 | 23,550,689 |
| 2024-02-28 | 23.500 | 23.550 | 22.620 | 22.620 | 22.620 | 26,841,507 |
| 2024-02-27 | 23.100 | 23.650 | 22.980 | 23.490 | 23.490 | 24,943,033 |
| 2024-02-26 | 22.600 | 23.750 | 22.600 | 23.200 | 23.200 | 33,023,017 |
| 2024-02-23 | 22.040 | 22.550 | 21.970 | 22.440 | 22.440 | 20,649,791 |
| 2024-02-22 | 21.970 | 22.100 | 21.820 | 22.060 | 22.060 | 12,371,290 |
| 2024-02-21 | 21.490 | 22.350 | 21.280 | 21.980 | 21.980 | 24,671,574 |
| 2024-02-20 | 22.000 | 22.000 | 21.370 | 21.620 | 21.620 | 15,916,494 |
| 2024-02-19 | 22.200 | 22.630 | 21.800 | 22.080 | 22.080 | 21,194,839 |
| 2024-02-08 | 21.990 | 22.320 | 21.860 | 22.180 | 22.180 | 20,412,107 |
| 2024-02-07 | 21.600 | 22.280 | 21.270 | 21.810 | 21.810 | 25,048,351 |
| 2024-02-06 | 19.830 | 21.530 | 19.570 | 21.430 | 21.430 | 26,790,494 |
| 2024-02-05 | 20.010 | 20.200 | 19.110 | 19.870 | 19.870 | 22,993,994 |
| 2024-02-02 | 20.790 | 20.910 | 19.500 | 20.000 | 20.000 | 19,545,196 |
| 2024-02-01 | 20.420 | 20.980 | 20.270 | 20.710 | 20.710 | 16,728,601 |
| 2024-01-31 | 21.010 | 21.250 | 20.320 | 20.430 | 20.430 | 14,784,284 |
| 2024-01-30 | 21.010 | 21.470 | 20.910 | 21.040 | 21.040 | 13,848,837 |
| 2024-01-29 | 21.940 | 22.080 | 21.130 | 21.150 | 21.150 | 19,287,666 |
| 2024-01-26 | 22.200 | 22.220 | 21.870 | 21.960 | 21.960 | 16,504,772 |
| 2024-01-25 | 22.200 | 22.400 | 21.800 | 22.300 | 22.300 | 21,350,321 |
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.