Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.370	16.840	16.060	16.090	16.090	29,238,860
2026-07-20	15.700	16.440	15.700	16.360	16.360	26,994,323
2026-07-17	15.850	16.140	15.560	15.660	15.660	20,147,266
2026-07-16	15.540	15.950	15.400	15.890	15.890	21,236,682
2026-07-15	15.000	15.600	14.910	15.580	15.580	22,089,795
2026-07-14	14.980	15.080	14.880	15.030	15.030	12,788,823
2026-07-13	14.910	15.040	14.760	15.000	15.000	14,732,853
2026-07-10	15.070	15.450	14.810	15.260	14.910	17,284,801
2026-07-09	15.230	15.270	15.020	15.060	14.715	13,069,271
2026-07-08	15.460	15.590	15.200	15.300	14.949	11,497,194
2026-07-07	15.730	15.950	15.380	15.510	15.154	14,630,136
2026-07-06	15.450	15.860	15.260	15.770	15.408	23,333,801
2026-07-03	15.000	15.400	14.950	15.370	15.370	24,084,949
2026-07-02	15.200	15.480	14.850	15.000	15.000	24,602,331
2026-07-01	15.090	15.200	14.830	15.060	15.060	17,053,726
2026-06-30	15.380	15.590	15.030	15.090	15.090	18,150,023
2026-06-29	15.100	15.640	14.670	15.450	15.450	26,380,040
2026-06-26	15.600	15.660	15.100	15.100	15.100	20,216,447
2026-06-25	15.950	16.090	15.600	15.670	15.670	20,873,261
2026-06-24	16.600	16.710	16.010	16.020	16.020	19,511,405
2026-06-23	16.920	17.160	16.530	16.540	16.540	19,873,806
2026-06-22	17.520	17.570	16.860	17.020	17.020	27,107,163
2026-06-18	16.810	18.150	16.280	17.650	17.650	46,312,842
2026-06-17	17.260	17.270	16.820	16.820	16.820	19,283,577
2026-06-16	17.680	17.900	17.280	17.310	17.310	21,511,179
2026-06-15	17.600	17.950	17.580	17.740	17.740	30,022,892
2026-06-12	17.410	18.250	17.410	17.600	17.600	78,268,738
2026-06-11	17.000	17.680	16.970	17.520	17.520	40,642,758
2026-06-10	16.520	17.200	16.450	17.130	17.130	39,688,531
2026-06-09	16.400	16.580	16.300	16.570	16.570	16,502,309
2026-06-08	16.600	16.720	16.240	16.410	16.410	24,259,971
2026-06-05	16.660	16.870	16.480	16.740	16.740	21,595,207
2026-06-04	16.930	16.930	16.570	16.660	16.660	22,157,023
2026-06-03	17.010	17.030	16.430	16.990	16.990	29,398,343
2026-06-02	16.900	17.280	16.720	17.040	17.040	37,224,592
2026-06-01	16.880	17.300	16.700	16.990	16.990	39,606,207
2026-05-29	16.860	17.000	16.750	16.890	16.890	31,728,071
2026-05-28	17.200	17.230	16.710	16.870	16.870	22,734,211
2026-05-27	17.450	17.540	17.090	17.250	17.250	21,337,832
2026-05-26	17.580	17.900	17.360	17.450	17.450	22,114,456
2026-05-25	17.740	17.850	17.480	17.580	17.580	16,365,726
2026-05-22	17.800	17.920	17.570	17.710	17.710	16,984,055
2026-05-21	18.130	18.240	17.760	17.830	17.830	23,311,262
2026-05-20	18.460	18.460	18.070	18.130	18.130	14,444,275
2026-05-19	18.480	18.850	18.420	18.450	18.450	18,210,988
2026-05-18	19.050	19.060	18.360	18.440	18.440	25,070,406
2026-05-15	19.200	19.320	19.000	19.090	19.090	13,493,251
2026-05-14	19.530	19.550	19.110	19.150	19.150	16,909,303
2026-05-13	19.690	19.700	19.440	19.540	19.540	15,205,042
2026-05-12	19.800	19.800	19.700	19.710	19.710	10,297,862
2026-05-11	19.810	19.870	19.650	19.800	19.800	16,358,603
2026-05-08	19.870	19.920	19.780	19.800	19.800	13,515,381
2026-05-07	19.920	19.960	19.780	19.850	19.850	13,297,910
2026-05-06	19.900	20.000	19.680	19.910	19.910	22,889,198
2026-04-30	19.950	20.000	19.870	19.890	19.890	10,431,437
2026-04-29	20.000	20.100	19.900	19.950	19.950	16,167,951
2026-04-28	20.150	20.200	19.950	20.010	20.010	11,799,491
2026-04-27	20.050	20.350	19.760	20.220	20.220	16,725,299
2026-04-24	20.400	20.400	20.210	20.230	20.230	11,581,118
2026-04-23	20.450	20.510	20.310	20.450	20.450	11,203,287

← NewerPage 2 of 3 · 121 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.