Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.880	22.020	21.840	21.990	21.990	16,300,218
2026-01-16	21.750	21.820	21.680	21.760	21.760	13,161,306
2026-01-15	21.750	21.820	21.660	21.700	21.700	12,527,494
2026-01-14	21.900	22.000	21.630	21.750	21.750	23,981,347
2026-01-13	22.180	22.310	21.900	21.930	21.930	24,968,307
2026-01-12	22.130	22.190	22.010	22.170	22.170	19,377,163
2026-01-09	22.090	22.180	22.000	22.130	22.130	15,593,057
2026-01-08	22.240	22.240	22.010	22.100	22.100	17,364,178
2026-01-07	22.500	22.500	22.160	22.300	22.300	15,926,283
2026-01-06	22.270	22.530	22.160	22.510	22.510	20,158,478
2026-01-05	22.600	22.610	22.150	22.300	22.300	23,117,243
2025-12-31	22.600	22.810	22.400	22.630	22.630	15,242,797
2025-12-30	22.600	22.670	22.440	22.500	22.500	12,464,329
2025-12-29	22.770	23.050	22.610	22.610	22.610	15,358,161
2025-12-26	22.280	23.290	22.280	22.780	22.780	36,311,003
2025-12-25	22.020	22.190	21.910	22.170	22.170	9,136,187
2025-12-24	22.030	22.140	21.940	22.020	22.020	9,889,466
2025-12-23	22.330	22.330	22.070	22.090	22.090	8,815,589
2025-12-22	22.340	22.500	22.260	22.330	22.330	8,588,367
2025-12-19	22.090	22.360	22.050	22.210	22.210	10,082,327
2025-12-18	22.450	22.450	22.030	22.060	22.060	10,899,742
2025-12-17	22.460	22.550	22.150	22.350	22.350	13,643,380
2025-12-16	22.700	22.780	22.410	22.550	22.550	13,695,448
2025-12-15	22.500	22.870	22.460	22.560	22.560	16,238,732
2025-12-12	21.890	22.850	21.700	22.690	22.690	44,193,154
2025-12-11	22.010	22.150	21.850	22.040	22.040	16,184,889
2025-12-10	21.630	22.000	21.400	22.000	22.000	16,188,355
2025-12-09	21.700	21.790	21.620	21.740	21.740	12,026,821
2025-12-08	21.920	21.960	21.740	21.770	21.770	12,744,505
2025-12-05	21.840	21.980	21.720	21.920	21.920	9,087,545
2025-12-04	21.800	21.950	21.720	21.800	21.800	10,279,377
2025-12-03	22.020	22.050	21.770	21.830	21.830	8,458,655
2025-12-02	22.180	22.250	21.950	22.010	22.010	10,442,230
2025-12-01	21.910	22.180	21.860	22.120	22.120	14,833,197
2025-11-28	21.750	21.920	21.580	21.900	21.900	10,968,730
2025-11-27	21.780	21.880	21.600	21.760	21.760	10,677,815
2025-11-26	21.710	21.830	21.680	21.780	21.780	9,290,431
2025-11-25	21.720	21.900	21.610	21.700	21.700	14,680,303
2025-11-24	21.700	21.740	21.550	21.640	21.640	12,348,626
2025-11-21	21.770	21.850	21.520	21.620	21.620	16,997,158
2025-11-20	22.000	22.120	21.860	21.900	21.900	12,631,422
2025-11-19	22.180	22.320	21.860	21.970	21.970	18,995,471
2025-11-18	22.420	22.510	22.100	22.130	22.130	17,465,303
2025-11-17	22.700	22.750	22.320	22.420	22.420	18,761,249
2025-11-14	22.970	23.120	22.680	22.700	22.700	18,903,440
2025-11-13	22.970	23.150	22.800	23.090	23.090	17,232,945
2025-11-12	23.360	23.370	22.850	22.970	22.970	22,417,627
2025-11-11	23.770	23.770	23.300	23.390	23.390	19,792,492
2025-11-10	22.850	23.810	22.780	23.730	23.730	37,817,369
2025-11-07	22.820	23.000	22.690	22.780	22.780	12,169,413
2025-11-06	22.490	22.900	22.460	22.810	22.810	16,382,557
2025-11-05	22.330	22.500	22.150	22.450	22.450	9,992,211
2025-11-04	22.640	22.720	22.360	22.470	22.470	13,406,487
2025-11-03	22.840	22.920	22.550	22.690	22.690	15,654,585
2025-10-31	22.720	22.910	22.610	22.790	22.790	12,810,018
2025-10-30	22.770	22.990	22.700	22.710	22.710	16,313,794
2025-10-29	22.810	22.860	22.620	22.770	22.770	14,556,665
2025-10-28	22.980	23.050	22.710	22.900	22.900	17,058,681
2025-10-27	23.100	23.100	22.760	22.910	22.910	22,584,709
2025-10-24	23.220	23.270	23.030	23.190	23.190	11,168,228

← NewerPage 4 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.