Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.170	30.290	28.980	29.380	29.380	26,941,867
2023-10-30	30.680	30.950	28.880	30.010	30.010	44,609,760
2023-10-27	30.300	31.150	29.600	29.790	29.790	30,906,064
2023-10-26	30.100	30.420	29.680	30.250	30.250	17,773,607
2023-10-25	29.800	30.580	29.800	30.100	30.100	23,546,309
2023-10-24	29.880	30.260	29.410	29.780	29.780	19,482,412
2023-10-23	29.890	30.360	29.620	29.980	29.980	23,121,936
2023-10-20	29.600	30.240	29.230	29.310	29.310	19,120,186
2023-10-19	30.630	30.630	29.530	29.670	29.670	34,744,406
2023-10-18	29.440	31.300	29.440	30.980	30.980	54,447,706
2023-10-17	29.500	30.500	29.200	29.870	29.870	45,152,202
2023-10-16	28.000	29.350	27.950	28.880	28.880	49,892,692
2023-10-13	27.900	28.350	27.620	28.210	28.210	39,295,185
2023-10-12	25.780	28.140	25.780	28.140	28.140	55,126,890
2023-10-11	26.030	26.170	25.500	25.580	25.580	12,596,427
2023-10-10	25.850	26.030	25.510	25.830	25.830	13,679,411
2023-10-09	25.700	26.270	25.700	25.860	25.860	15,660,935
2023-09-28	25.650	26.100	25.510	25.670	25.670	12,678,911
2023-09-27	25.750	26.040	25.500	25.500	25.500	9,675,964
2023-09-26	25.800	26.160	25.600	25.670	25.670	9,568,448
2023-09-25	26.560	26.560	25.750	25.870	25.870	15,557,600
2023-09-22	26.200	26.460	25.850	26.430	26.430	13,577,497
2023-09-21	26.600	26.790	25.940	26.030	26.030	16,290,599
2023-09-20	27.230	27.350	26.760	26.790	26.790	8,706,700
2023-09-19	27.840	27.860	26.930	27.230	27.230	15,096,306
2023-09-18	26.710	28.250	26.550	27.990	27.990	25,629,324
2023-09-15	27.000	27.130	26.640	26.720	26.720	11,806,522
2023-09-14	27.000	27.270	26.700	26.880	26.880	10,550,995
2023-09-13	27.800	27.890	27.070	27.270	27.270	10,609,553
2023-09-12	27.210	28.370	27.180	27.750	27.750	18,672,546
2023-09-11	26.200	27.430	26.120	27.200	27.200	15,915,863
2023-09-08	26.350	26.570	26.180	26.300	26.300	6,588,179
2023-09-07	26.680	26.740	26.350	26.550	26.550	10,343,149
2023-09-06	26.860	27.430	26.740	26.840	26.840	10,459,171
2023-09-05	27.260	27.440	26.880	26.930	26.930	12,503,844
2023-09-04	26.970	27.380	26.610	27.260	27.260	19,783,797
2023-09-01	26.170	27.000	26.170	26.630	26.630	15,140,288
2023-08-31	26.490	26.490	25.980	26.110	26.110	13,636,399
2023-08-30	26.630	26.710	26.200	26.530	26.530	13,557,870
2023-08-29	26.000	26.850	25.760	26.630	26.630	18,454,861
2023-08-28	27.380	27.400	25.790	25.900	25.900	21,368,438
2023-08-25	25.640	25.970	25.380	25.600	25.600	11,670,878
2023-08-24	25.160	26.040	24.960	25.630	25.630	13,640,307
2023-08-23	25.500	25.620	24.970	25.000	25.000	9,848,755
2023-08-22	25.580	25.880	25.030	25.720	25.720	13,309,350
2023-08-21	25.880	26.000	25.350	25.360	25.360	9,719,688
2023-08-18	26.330	26.400	25.880	25.890	25.890	12,651,255
2023-08-17	25.960	26.550	25.700	26.400	26.400	16,114,012
2023-08-16	26.500	26.600	26.000	26.100	26.100	14,211,374
2023-08-15	26.980	27.160	26.360	26.620	26.620	15,473,857
2023-08-14	27.590	27.610	26.070	26.720	26.720	27,743,435
2023-08-11	28.710	28.890	27.900	27.990	27.990	20,133,039
2023-08-10	29.000	29.310	28.450	28.720	28.720	18,210,457
2023-08-09	29.460	29.490	28.800	29.100	29.100	14,261,138
2023-08-08	29.550	29.800	29.110	29.460	29.460	13,259,084
2023-08-07	29.770	30.280	29.400	29.730	29.730	15,870,164
2023-08-04	30.030	30.600	29.750	29.830	29.830	18,532,053
2023-08-03	30.010	30.200	29.480	29.850	29.850	19,882,738
2023-08-02	29.550	31.550	29.550	30.220	30.220	37,198,659
2023-08-01	29.210	30.880	29.050	29.550	29.550	40,615,522

← NewerPage 13 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.