Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.460	30.160	28.460	29.560	29.560	48,851,136
2023-07-28	25.870	28.380	25.450	28.170	28.170	53,404,688
2023-07-27	26.500	27.070	25.890	25.970	25.970	20,559,056
2023-07-26	26.650	26.650	26.010	26.100	26.100	14,271,721
2023-07-25	25.210	26.940	25.210	26.650	26.650	40,056,473
2023-07-24	24.820	25.330	24.580	24.890	24.890	7,993,860
2023-07-21	24.940	25.340	24.690	25.070	25.070	7,778,959
2023-07-20	25.490	25.680	24.890	24.930	24.930	10,002,917
2023-07-19	25.310	25.590	25.230	25.330	25.330	8,776,661
2023-07-18	25.060	25.670	24.800	25.490	25.490	12,429,233
2023-07-17	25.300	25.300	24.700	25.040	25.040	10,589,220
2023-07-14	25.630	25.660	25.200	25.400	25.400	8,828,693
2023-07-13	25.700	25.950	25.390	25.670	25.670	10,498,155
2023-07-12	26.240	26.760	25.930	26.010	25.710	17,066,954
2023-07-11	25.800	26.360	25.600	26.220	25.918	16,324,830
2023-07-10	25.910	26.300	25.510	25.620	25.325	9,849,102
2023-07-07	25.890	26.180	25.720	25.910	25.611	11,137,707
2023-07-06	25.670	26.170	25.460	25.980	25.680	14,848,808
2023-07-05	26.180	26.190	25.730	25.740	25.443	15,831,545
2023-07-04	26.200	26.500	25.770	26.220	25.918	24,835,033
2023-07-03	25.400	26.220	25.350	26.160	25.858	31,767,181
2023-06-30	25.100	25.460	24.860	25.170	24.880	10,581,340
2023-06-29	24.950	25.400	24.850	25.120	24.830	15,274,715
2023-06-28	25.120	25.550	24.710	24.930	24.643	13,882,231
2023-06-27	25.020	25.240	24.420	25.100	24.811	19,993,189
2023-06-26	24.950	26.000	24.800	25.180	24.890	25,495,800
2023-06-21	24.940	25.560	24.850	25.080	24.791	20,660,604
2023-06-20	25.350	25.350	24.870	25.060	24.771	16,595,272
2023-06-19	24.850	25.630	24.790	25.360	25.068	27,953,268
2023-06-16	24.910	25.360	24.670	24.850	24.563	21,322,822
2023-06-15	24.110	25.250	24.050	24.820	24.534	27,691,113
2023-06-14	24.200	24.440	24.000	24.130	23.852	17,828,844
2023-06-13	23.700	24.190	23.650	24.060	23.783	19,889,656
2023-06-12	23.150	23.860	23.030	23.710	23.437	23,622,397
2023-06-09	23.310	23.570	23.040	23.230	22.962	19,466,307
2023-06-08	23.080	23.290	22.850	23.020	22.755	11,066,144
2023-06-07	23.380	23.460	22.780	23.090	22.824	16,847,653
2023-06-06	23.600	23.960	23.230	23.350	23.081	17,504,214
2023-06-05	23.690	23.790	23.000	23.400	23.130	17,085,990
2023-06-02	22.820	23.600	22.730	23.580	23.308	26,396,870
2023-06-01	22.700	23.180	22.550	22.820	22.557	18,244,225
2023-05-31	22.910	23.000	22.460	22.590	22.329	18,533,722
2023-05-30	22.570	23.450	22.420	23.000	22.735	32,061,642
2023-05-29	23.720	23.720	22.650	22.700	22.438	45,843,900
2023-05-26	24.570	24.570	23.160	23.740	23.466	42,490,246
2023-05-25	26.340	26.400	24.500	24.800	24.514	35,031,558
2023-05-24	26.510	26.880	26.310	26.430	26.125	9,530,485
2023-05-23	27.150	27.480	26.670	26.700	26.392	11,214,093
2023-05-22	26.880	27.430	26.600	27.200	26.886	13,156,159
2023-05-19	26.790	26.950	26.500	26.880	26.570	8,431,711
2023-05-18	26.980	27.250	26.520	26.790	26.481	11,186,403
2023-05-17	27.200	27.440	26.600	26.950	26.639	12,708,428
2023-05-16	28.480	28.480	27.070	27.210	26.896	17,276,966
2023-05-15	27.770	28.300	27.750	28.140	27.815	12,172,204
2023-05-12	28.230	28.620	27.730	27.770	27.450	14,104,070
2023-05-11	27.960	29.120	27.520	28.320	27.993	30,489,370
2023-05-10	26.500	28.350	26.300	28.310	27.984	38,968,758
2023-05-09	26.330	26.950	26.010	26.520	26.214	18,406,233
2023-05-08	26.200	26.840	26.090	26.230	25.928	13,120,799
2023-05-05	26.540	26.740	25.950	26.060	25.759	14,034,911

← NewerPage 14 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.