Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.840	23.220	22.700	23.210	23.210	12,738,372
2025-10-22	23.170	23.180	22.780	22.840	22.840	12,735,897
2025-10-21	22.980	23.170	22.950	23.170	23.170	13,171,266
2025-10-20	22.990	23.100	22.830	22.980	22.980	12,741,310
2025-10-17	23.520	23.600	22.800	22.850	22.850	22,177,114
2025-10-16	23.630	24.140	23.500	23.620	23.620	22,441,559
2025-10-15	23.440	23.640	23.270	23.630	23.630	18,871,950
2025-10-14	23.670	24.090	23.400	23.440	23.440	22,386,399
2025-10-13	24.060	24.140	23.660	23.840	23.840	22,326,534
2025-10-10	24.620	24.970	24.400	24.580	24.580	17,227,187
2025-10-09	24.700	24.770	24.410	24.750	24.750	20,903,343
2025-09-30	24.500	24.800	24.190	24.600	24.600	16,419,858
2025-09-29	24.240	24.480	23.910	24.400	24.400	17,905,277
2025-09-26	24.300	24.930	24.210	24.220	24.220	18,469,205
2025-09-25	24.510	24.640	24.240	24.400	24.400	14,449,524
2025-09-24	24.380	24.660	24.290	24.500	24.500	11,886,126
2025-09-23	24.660	24.880	24.150	24.500	24.500	16,367,410
2025-09-22	24.900	25.020	24.500	24.660	24.660	17,163,619
2025-09-19	24.990	25.150	24.700	24.940	24.940	12,738,122
2025-09-18	25.310	25.610	24.760	24.990	24.990	20,154,018
2025-09-17	25.050	25.490	25.000	25.350	25.350	17,871,928
2025-09-16	25.100	25.200	24.700	25.050	25.050	18,385,420
2025-09-15	25.150	25.480	25.040	25.090	25.090	17,179,803
2025-09-12	25.610	25.740	25.030	25.130	25.130	25,041,950
2025-09-11	25.600	25.730	25.220	25.610	25.610	25,354,955
2025-09-10	26.240	26.290	25.640	25.740	25.740	20,332,996
2025-09-09	25.870	26.340	25.750	26.190	26.190	22,524,016
2025-09-08	26.070	26.310	25.520	25.950	25.950	20,691,616
2025-09-05	25.680	26.120	25.680	26.070	26.070	19,380,023
2025-09-04	25.870	26.090	25.230	25.710	25.710	25,614,474
2025-09-03	26.370	26.540	25.700	25.980	25.980	25,869,548
2025-09-02	26.070	26.870	26.050	26.280	26.280	33,032,296
2025-09-01	25.950	26.390	25.750	26.080	26.080	27,682,182
2025-08-29	25.100	25.960	25.100	25.850	25.850	23,217,991
2025-08-28	25.160	25.670	24.930	25.510	25.510	27,172,360
2025-08-27	26.100	26.130	25.160	25.160	25.160	33,310,206
2025-08-26	25.660	26.360	25.280	26.200	26.200	46,585,356
2025-08-25	26.110	26.150	25.460	25.660	25.660	32,096,262
2025-08-22	25.870	26.040	25.610	25.850	25.850	25,533,375
2025-08-21	25.010	26.150	25.010	25.840	25.840	50,282,171
2025-08-20	24.450	25.140	24.320	25.140	25.140	32,553,951
2025-08-19	25.000	25.010	24.370	24.440	24.440	32,381,641
2025-08-18	23.900	25.440	23.880	25.000	25.000	75,443,011
2025-08-15	22.920	23.720	22.880	23.450	23.450	29,418,191
2025-08-14	23.000	23.300	22.880	22.950	22.950	21,904,300
2025-08-13	22.980	23.590	22.820	23.240	23.240	32,951,216
2025-08-12	22.520	23.300	22.450	22.930	22.930	38,723,495
2025-08-11	22.420	22.660	22.360	22.520	22.520	14,757,480
2025-08-08	22.570	22.590	22.340	22.350	22.350	9,770,632
2025-08-07	22.630	22.740	22.470	22.600	22.600	12,099,275
2025-08-06	22.230	22.930	22.150	22.610	22.610	24,320,088
2025-08-05	22.200	22.390	22.120	22.260	22.260	12,463,329
2025-08-04	21.630	22.220	21.500	22.220	22.220	17,695,172
2025-08-01	21.700	21.900	21.550	21.700	21.700	13,216,135
2025-07-31	22.120	22.140	21.580	21.630	21.630	20,571,462
2025-07-30	22.250	22.410	22.000	22.120	22.120	14,634,249
2025-07-29	22.450	22.450	22.130	22.280	22.280	15,650,848
2025-07-28	22.700	22.720	22.340	22.470	22.470	19,939,437
2025-07-25	22.690	22.850	22.540	22.710	22.710	20,712,343
2025-07-24	22.420	22.660	22.390	22.590	22.590	20,166,706

← NewerPage 5 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.