Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.330	22.620	22.320	22.370	22.370	25,928,849
2025-07-22	22.450	22.480	22.150	22.320	22.320	24,773,885
2025-07-21	22.100	22.450	22.060	22.440	22.440	30,924,743
2025-07-18	21.930	21.980	21.760	21.930	21.930	12,931,756
2025-07-17	21.690	21.920	21.630	21.870	21.870	17,527,224
2025-07-16	21.880	21.910	21.560	21.620	21.620	15,278,417
2025-07-15	21.680	22.480	21.670	22.200	22.200	35,557,192
2025-07-14	21.680	21.730	21.600	21.660	21.660	12,422,101
2025-07-11	21.810	21.980	21.670	21.670	21.670	18,296,255
2025-07-10	21.890	21.930	21.790	21.810	21.810	12,845,497
2025-07-09	21.940	22.090	21.860	21.880	21.880	13,988,721
2025-07-08	21.980	22.000	21.820	21.960	21.960	12,463,027
2025-07-07	21.880	22.160	21.710	21.990	21.990	14,657,297
2025-07-04	21.810	22.130	21.730	21.830	21.830	19,990,075
2025-07-03	21.720	21.910	21.710	21.810	21.810	11,901,039
2025-07-02	21.470	21.820	21.370	21.820	21.820	21,037,960
2025-07-01	21.490	21.530	21.370	21.430	21.430	8,510,678
2025-06-30	21.340	21.500	21.300	21.480	21.480	11,119,662
2025-06-27	21.330	21.510	21.280	21.330	21.330	14,388,502
2025-06-26	21.620	21.620	21.330	21.330	21.330	15,440,835
2025-06-25	21.360	21.620	21.320	21.620	21.620	19,349,860
2025-06-24	21.080	21.380	21.080	21.360	21.360	15,718,715
2025-06-23	20.810	21.050	20.600	21.030	21.030	13,401,561
2025-06-20	21.110	21.180	20.950	20.950	20.950	18,201,813
2025-06-19	21.260	21.350	21.080	21.110	21.110	15,136,435
2025-06-18	21.400	21.440	21.230	21.260	21.260	14,237,374
2025-06-17	21.380	21.530	21.300	21.450	21.450	14,111,089
2025-06-16	21.780	21.780	21.320	21.460	21.460	29,255,399
2025-06-13	22.080	22.080	21.550	22.000	22.000	31,755,055
2025-06-12	22.150	22.220	22.020	22.120	22.120	14,687,313
2025-06-11	22.220	22.440	22.220	22.270	22.270	16,695,595
2025-06-10	22.530	22.580	22.070	22.210	22.210	23,225,857
2025-06-09	22.500	22.670	22.360	22.590	22.590	16,335,407
2025-06-06	22.570	22.570	22.370	22.470	22.470	12,937,690
2025-06-05	22.530	22.580	22.370	22.550	22.550	11,699,322
2025-06-04	22.520	22.620	22.440	22.530	22.530	10,534,745
2025-06-03	22.400	22.490	22.160	22.460	22.460	13,037,920
2025-05-30	22.820	22.850	22.500	22.530	22.530	13,744,187
2025-05-29	22.900	23.050	22.810	22.890	22.890	15,805,226
2025-05-28	22.710	23.090	22.680	22.920	22.920	12,950,677
2025-05-27	22.800	22.870	22.570	22.710	22.710	13,067,574
2025-05-26	23.380	23.410	22.680	22.790	22.790	25,498,592
2025-05-23	23.600	23.870	23.400	23.420	23.420	24,934,975
2025-05-22	23.400	23.590	23.260	23.350	23.350	15,667,462
2025-05-21	23.440	23.550	23.340	23.400	23.400	11,973,433
2025-05-20	23.290	23.490	23.100	23.450	23.450	14,315,414
2025-05-19	23.640	23.650	23.210	23.280	23.280	12,687,648
2025-05-16	23.500	23.730	23.400	23.620	23.620	11,956,815
2025-05-15	23.620	23.710	23.480	23.560	23.560	11,772,253
2025-05-14	23.620	23.720	23.400	23.660	23.660	14,168,057
2025-05-13	23.630	23.730	23.450	23.500	23.500	12,669,434
2025-05-12	23.400	23.570	23.300	23.510	23.510	15,103,509
2025-05-09	23.400	23.540	23.200	23.280	23.280	14,378,009
2025-05-08	23.110	23.440	23.000	23.390	23.390	13,445,134
2025-05-07	23.490	23.500	23.040	23.280	23.280	17,566,811
2025-05-06	22.800	23.040	22.660	23.030	23.030	15,468,004
2025-04-30	22.490	22.650	22.440	22.580	22.580	11,258,118
2025-04-29	22.890	22.890	22.440	22.490	22.490	16,601,426
2025-04-28	22.460	23.030	22.240	22.910	22.910	20,863,512
2025-04-25	23.050	23.290	23.010	23.160	23.160	12,623,332

← NewerPage 6 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.