Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.700	20.750	20.430	20.450	20.450	15,092,539
2026-04-21	20.660	20.730	20.520	20.660	20.660	8,323,394
2026-04-20	20.710	20.970	20.650	20.700	20.700	13,976,433
2026-04-17	20.930	20.930	20.610	20.730	20.730	11,436,037
2026-04-16	21.040	21.200	20.840	20.940	20.940	14,149,792
2026-04-15	21.210	21.300	20.910	20.930	20.930	11,586,543
2026-04-14	21.450	21.490	21.100	21.210	21.210	11,826,900
2026-04-13	21.200	21.550	21.080	21.360	21.360	16,761,400
2026-04-10	20.760	21.350	20.710	21.270	21.270	22,983,210
2026-04-09	20.880	20.940	20.660	20.700	20.700	10,573,091
2026-04-08	20.810	21.020	20.800	21.010	21.010	14,779,402
2026-04-07	20.910	20.920	20.550	20.710	20.710	9,607,708
2026-04-03	21.000	21.230	20.680	20.760	20.760	12,746,010
2026-04-02	20.700	21.040	20.660	20.870	20.870	16,708,703
2026-04-01	20.780	20.830	20.400	20.640	20.640	11,659,510
2026-03-31	20.300	20.920	20.250	20.630	20.630	14,964,926
2026-03-30	20.750	20.830	20.280	20.310	20.310	15,610,114
2026-03-27	20.630	20.900	20.580	20.880	20.880	10,633,628
2026-03-26	20.870	21.090	20.700	20.730	20.730	10,546,924
2026-03-25	20.700	20.950	20.550	20.900	20.900	12,899,621
2026-03-24	20.950	21.030	20.420	20.720	20.720	19,109,660
2026-03-23	21.140	21.500	20.720	20.830	20.830	25,836,451
2026-03-20	21.010	21.450	20.730	21.290	21.290	30,321,752
2026-03-19	20.910	21.180	20.810	20.940	20.940	19,911,989
2026-03-18	21.150	21.180	20.950	21.070	21.070	14,419,080
2026-03-17	21.160	21.450	21.140	21.140	21.140	19,881,908
2026-03-16	21.000	21.490	20.950	21.150	21.150	18,855,183
2026-03-13	20.600	21.180	20.480	21.070	21.070	29,205,807
2026-03-12	20.450	20.660	20.350	20.610	20.610	12,956,265
2026-03-11	20.070	20.680	20.070	20.520	20.520	19,822,268
2026-03-10	20.040	20.140	20.020	20.070	20.070	8,989,301
2026-03-09	20.100	20.100	19.900	20.020	20.020	11,645,125
2026-03-06	19.970	20.200	19.880	20.190	20.190	9,248,555
2026-03-05	19.990	20.120	19.890	19.960	19.960	11,933,776
2026-03-04	20.010	20.090	19.730	19.840	19.840	19,204,950
2026-03-03	20.430	20.600	20.170	20.170	20.170	20,851,403
2026-03-02	20.400	20.580	20.260	20.420	20.420	22,543,437
2026-02-27	20.720	20.820	20.500	20.500	20.500	22,338,604
2026-02-26	20.970	20.990	20.750	20.800	20.800	9,582,055
2026-02-25	20.930	21.220	20.920	20.970	20.970	15,164,781
2026-02-24	20.730	21.150	20.730	21.040	21.040	16,512,919
2026-02-13	20.770	20.850	20.660	20.670	20.670	9,040,310
2026-02-12	21.040	21.040	20.750	20.760	20.760	10,167,475
2026-02-11	20.950	21.120	20.880	20.980	20.980	9,164,400
2026-02-10	21.000	21.030	20.850	20.920	20.920	6,616,863
2026-02-09	20.960	21.130	20.870	20.990	20.990	11,983,584
2026-02-06	21.070	21.150	20.920	20.930	20.930	11,173,762
2026-02-05	20.730	21.280	20.700	21.160	21.160	20,995,814
2026-02-04	20.490	20.840	20.410	20.810	20.810	15,500,257
2026-02-03	20.480	20.600	20.370	20.510	20.510	13,908,448
2026-02-02	20.520	20.850	20.410	20.440	20.440	17,445,204
2026-01-30	21.140	21.150	20.680	20.690	20.690	17,743,277
2026-01-29	20.850	21.100	20.580	21.100	21.100	26,632,496
2026-01-28	21.100	21.150	20.850	20.870	20.870	20,358,703
2026-01-27	21.250	21.290	21.010	21.090	21.090	13,104,035
2026-01-26	21.570	21.570	21.240	21.270	21.270	18,084,768
2026-01-23	21.510	21.700	21.380	21.590	21.590	18,597,935
2026-01-22	21.650	21.670	21.460	21.500	21.500	15,865,024
2026-01-21	21.720	21.730	21.560	21.600	21.600	13,928,702
2026-01-20	21.990	21.990	21.740	21.790	21.790	14,788,643

← NewerPage 3 of 5 · 243 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.