Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.650	22.700	21.600	22.150	22.150	19,999,576
2024-01-23	22.340	22.650	22.010	22.510	22.510	13,456,079
2024-01-22	23.060	23.110	22.200	22.400	22.400	14,364,165
2024-01-19	23.000	23.330	22.860	23.060	23.060	11,403,321
2024-01-18	22.800	23.150	22.330	23.090	23.090	15,852,205
2024-01-17	23.450	23.590	22.800	22.800	22.800	14,116,275
2024-01-16	23.200	23.620	23.200	23.530	23.530	11,656,109
2024-01-15	23.320	23.590	23.130	23.370	23.370	9,108,501
2024-01-12	23.490	23.680	23.320	23.410	23.410	9,299,699
2024-01-11	23.130	23.700	22.900	23.500	23.500	13,001,495
2024-01-10	23.230	23.380	22.970	23.130	23.130	8,994,500
2024-01-09	23.000	23.520	23.000	23.240	23.240	12,322,951
2024-01-08	23.640	23.660	22.920	23.000	23.000	19,931,145
2024-01-05	23.840	24.230	23.450	23.640	23.640	15,142,455
2024-01-04	24.100	24.100	23.560	23.840	23.840	16,436,261
2024-01-03	24.530	24.590	23.950	24.150	24.150	16,160,733
2024-01-02	25.310	25.350	24.650	24.650	24.650	13,285,381
2023-12-29	25.250	25.420	25.100	25.220	25.220	12,232,371
2023-12-28	24.410	25.240	24.350	25.230	25.230	13,617,861
2023-12-27	24.600	24.880	24.450	24.560	24.560	10,559,571
2023-12-26	24.880	24.900	24.330	24.500	24.500	12,335,052
2023-12-25	24.950	25.300	24.700	24.900	24.900	11,720,477
2023-12-22	25.010	25.200	24.630	24.900	24.900	12,004,301
2023-12-21	24.950	25.280	24.840	25.040	25.040	11,695,590
2023-12-20	25.450	25.560	25.010	25.010	25.010	8,135,392
2023-12-19	25.500	25.590	25.080	25.420	25.420	10,501,161
2023-12-18	25.650	25.850	25.350	25.600	25.600	10,038,051
2023-12-15	26.010	26.140	25.610	25.640	25.640	11,847,007
2023-12-14	26.190	26.490	25.920	25.950	25.950	9,981,862
2023-12-13	26.730	26.730	26.060	26.100	26.100	15,320,634
2023-12-12	26.300	26.920	26.160	26.880	26.880	18,821,007
2023-12-11	26.000	26.430	25.570	26.300	26.300	17,793,197
2023-12-08	26.170	26.180	25.870	25.980	25.980	11,325,538
2023-12-07	26.000	26.230	25.560	26.160	26.160	14,952,233
2023-12-06	25.790	26.300	25.750	25.980	25.980	11,230,411
2023-12-05	26.240	26.530	25.810	25.860	25.860	14,604,336
2023-12-04	26.510	26.820	26.230	26.370	26.370	12,694,789
2023-12-01	26.900	26.990	26.360	26.510	26.510	14,596,895
2023-11-30	27.150	27.260	26.680	26.900	26.900	14,034,824
2023-11-29	27.700	27.700	27.010	27.340	27.340	12,167,041
2023-11-28	27.740	27.800	27.310	27.760	27.760	18,787,841
2023-11-27	27.630	28.100	27.300	27.850	27.850	22,074,467
2023-11-24	27.740	27.910	27.250	27.310	27.310	17,635,025
2023-11-23	27.290	28.280	27.290	27.990	27.990	22,030,340
2023-11-22	27.820	27.840	27.290	27.290	27.290	11,842,523
2023-11-21	27.940	28.360	27.860	27.940	27.940	15,670,295
2023-11-20	28.080	28.140	27.780	27.940	27.940	12,324,710
2023-11-17	27.780	28.050	27.640	27.940	27.940	11,427,795
2023-11-16	28.120	28.220	27.770	27.780	27.780	11,293,609
2023-11-15	28.290	28.370	27.650	28.120	28.120	17,987,991
2023-11-14	27.740	28.110	27.580	28.000	28.000	16,104,959
2023-11-13	28.200	28.230	27.560	27.690	27.690	16,661,187
2023-11-10	28.800	28.800	27.820	28.090	28.090	25,662,676
2023-11-09	29.110	29.440	28.600	29.000	29.000	21,999,027
2023-11-08	29.600	29.680	29.010	29.190	29.190	21,579,375
2023-11-07	29.680	30.300	29.410	29.790	29.790	20,068,050
2023-11-06	30.100	30.150	29.220	29.690	29.690	25,709,436
2023-11-03	29.860	30.250	29.730	29.970	29.970	12,716,690
2023-11-02	30.160	30.350	29.700	29.920	29.920	16,107,457
2023-11-01	29.280	30.240	28.890	29.980	29.980	24,366,651

← NewerPage 12 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.