Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.340	23.380	23.020	23.060	23.060	14,104,690
2025-04-23	23.400	23.500	23.120	23.280	23.280	15,993,396
2025-04-22	23.240	23.400	23.080	23.270	23.270	12,329,504
2025-04-21	23.190	23.270	23.070	23.250	23.250	11,347,437
2025-04-18	23.140	23.280	23.010	23.200	23.200	9,046,400
2025-04-17	23.100	23.290	23.000	23.290	23.290	13,347,060
2025-04-16	23.320	23.340	22.870	23.340	23.340	17,145,150
2025-04-15	23.600	23.610	23.080	23.250	23.250	18,755,445
2025-04-14	23.700	23.800	23.420	23.590	23.590	19,166,601
2025-04-11	23.300	23.450	23.070	23.330	23.330	19,653,339
2025-04-10	23.460	23.600	23.130	23.300	23.300	28,289,721
2025-04-09	22.500	23.000	22.170	23.000	23.000	35,216,606
2025-04-08	22.750	23.180	22.150	22.950	22.950	35,073,832
2025-04-07	23.990	23.990	22.520	22.520	22.520	30,482,345
2025-04-03	25.300	25.450	24.910	25.020	25.020	17,646,631
2025-04-02	25.660	25.710	25.300	25.580	25.580	12,665,927
2025-04-01	26.000	26.100	25.500	25.700	25.700	23,388,856
2025-03-31	26.620	26.800	25.950	26.100	26.100	18,550,630
2025-03-28	26.560	26.700	26.320	26.420	26.420	11,158,920
2025-03-27	26.240	26.810	26.110	26.680	26.680	19,740,355
2025-03-26	26.000	26.470	25.950	26.290	26.290	14,042,768
2025-03-25	26.600	26.600	25.950	26.050	26.050	15,862,077
2025-03-24	26.350	26.670	26.120	26.490	26.490	17,720,000
2025-03-21	27.350	27.560	26.320	26.350	26.350	25,978,044
2025-03-20	26.810	27.790	26.470	27.520	27.520	35,424,119
2025-03-19	26.500	26.980	26.400	26.810	26.810	21,165,968
2025-03-18	26.400	26.620	26.200	26.530	26.530	15,493,247
2025-03-17	26.650	26.960	26.300	26.390	26.390	19,786,739
2025-03-14	26.200	26.800	26.170	26.570	26.570	24,415,036
2025-03-13	26.510	27.000	26.080	26.180	26.180	30,563,994
2025-03-12	25.570	27.000	25.560	26.750	26.750	70,605,415
2025-03-11	24.700	25.030	24.460	25.030	25.030	18,747,379
2025-03-10	25.090	25.160	24.780	24.860	24.860	19,423,052
2025-03-07	25.000	25.380	24.760	25.080	25.080	19,686,151
2025-03-06	25.050	25.240	24.910	25.100	25.100	17,816,377
2025-03-05	25.150	25.210	24.750	24.980	24.980	15,601,984
2025-03-04	25.250	25.270	24.950	25.080	25.080	17,345,838
2025-03-03	25.100	25.900	24.980	25.450	25.450	29,622,281
2025-02-28	25.620	25.880	24.900	24.900	24.900	24,938,711
2025-02-27	25.120	25.790	25.070	25.740	25.740	31,774,011
2025-02-26	25.300	25.320	25.000	25.120	25.120	15,207,032
2025-02-25	24.950	25.430	24.850	25.160	25.160	17,039,087
2025-02-24	25.180	25.490	24.920	25.180	25.180	17,203,699
2025-02-21	24.990	25.220	24.810	25.190	25.190	20,537,462
2025-02-20	25.200	25.270	24.690	24.990	24.990	22,651,969
2025-02-19	25.290	25.450	25.130	25.350	25.350	14,507,426
2025-02-18	25.340	25.700	25.110	25.290	25.290	16,588,873
2025-02-17	26.000	26.050	25.330	25.440	25.440	19,619,486
2025-02-14	24.840	26.320	24.840	25.820	25.820	35,347,707
2025-02-13	25.330	25.350	24.910	24.920	24.920	16,625,920
2025-02-12	24.970	25.350	24.760	25.320	25.320	16,484,138
2025-02-11	25.810	25.920	24.930	25.110	25.110	23,795,345
2025-02-10	26.300	26.340	25.700	25.810	25.810	23,598,671
2025-02-07	25.090	26.000	25.000	25.850	25.850	36,938,368
2025-02-06	24.510	25.090	24.060	25.080	25.080	31,715,551
2025-02-05	24.880	24.900	24.510	24.570	24.570	19,581,203
2025-01-27	24.850	25.120	24.680	24.880	24.880	14,314,662
2025-01-24	24.650	25.100	24.590	24.750	24.750	24,363,788
2025-01-23	24.900	25.140	24.590	24.750	24.750	16,898,248
2025-01-22	25.180	25.230	24.640	24.740	24.740	14,254,881

← NewerPage 7 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.