Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.350	25.430	25.040	25.230	25.230	12,451,258
2025-01-20	25.730	25.850	25.180	25.280	25.280	17,046,842
2025-01-17	25.180	25.570	25.020	25.450	25.450	11,590,851
2025-01-16	25.540	25.790	25.140	25.270	25.270	17,309,873
2025-01-15	26.300	26.360	25.430	25.510	25.510	17,103,921
2025-01-14	24.780	25.950	24.680	25.930	25.930	18,770,205
2025-01-13	24.420	25.090	24.360	24.760	24.760	12,018,209
2025-01-10	25.060	25.190	24.600	24.600	24.600	13,286,682
2025-01-09	24.820	25.190	24.820	25.030	25.030	9,950,890
2025-01-08	25.090	25.160	24.440	24.890	24.890	17,216,502
2025-01-07	25.230	25.540	24.950	25.100	25.100	14,013,202
2025-01-06	25.250	25.450	25.010	25.250	25.250	12,701,778
2025-01-03	25.260	25.850	25.160	25.250	25.250	17,246,041
2025-01-02	26.290	26.340	25.070	25.260	25.260	23,298,043
2024-12-31	26.370	26.670	26.120	26.330	26.330	17,826,996
2024-12-30	26.410	26.580	26.220	26.410	26.410	13,440,831
2024-12-27	26.640	26.680	26.210	26.400	26.400	14,980,217
2024-12-26	26.730	26.850	26.450	26.640	26.640	11,267,674
2024-12-25	26.950	27.060	26.660	26.730	26.730	11,191,769
2024-12-24	26.660	27.030	26.600	26.960	26.960	14,461,875
2024-12-23	26.770	27.210	26.650	26.650	26.650	13,993,914
2024-12-20	27.140	27.250	26.700	26.750	26.750	15,370,099
2024-12-19	27.080	27.270	26.840	27.140	27.140	13,301,626
2024-12-18	27.280	27.500	27.180	27.310	27.310	17,829,008
2024-12-17	26.480	27.500	26.400	27.170	27.170	30,252,722
2024-12-16	26.850	26.860	26.350	26.430	26.430	14,428,704
2024-12-13	27.300	27.310	26.750	26.750	26.750	22,389,859
2024-12-12	27.220	27.560	27.030	27.490	27.490	22,639,037
2024-12-11	27.300	27.390	27.010	27.220	27.220	15,639,841
2024-12-10	27.540	27.920	27.200	27.220	27.220	34,516,708
2024-12-09	27.070	27.320	26.840	26.960	26.960	17,918,340
2024-12-06	26.780	27.300	26.600	27.060	27.060	22,789,891
2024-12-05	27.010	27.590	26.750	26.950	26.950	19,939,823
2024-12-04	27.450	27.720	26.950	27.120	27.120	30,339,891
2024-12-03	26.970	28.130	26.530	27.770	27.770	48,537,385
2024-12-02	26.280	27.050	26.250	26.970	26.970	33,872,024
2024-11-29	26.210	26.420	26.000	26.180	26.180	21,816,709
2024-11-28	26.790	26.800	26.060	26.100	26.100	16,660,246
2024-11-27	26.100	26.540	25.780	26.540	26.540	17,930,018
2024-11-26	26.310	26.440	26.070	26.100	26.100	16,957,585
2024-11-25	26.330	26.950	26.130	26.550	26.550	31,595,653
2024-11-22	27.120	27.140	25.990	26.000	26.000	33,626,251
2024-11-21	27.070	27.580	26.910	27.260	27.260	30,231,596
2024-11-20	27.520	27.520	26.880	27.290	27.290	27,937,413
2024-11-19	27.760	28.020	26.810	27.550	27.550	37,957,031
2024-11-18	28.770	28.980	27.530	27.770	27.770	47,735,000
2024-11-15	27.490	29.450	27.240	28.700	28.700	73,759,416
2024-11-14	28.270	28.450	27.410	27.480	27.480	26,442,001
2024-11-13	28.060	28.280	27.530	28.260	28.260	32,547,522
2024-11-12	28.660	29.220	28.020	28.310	28.310	59,015,178
2024-11-11	27.000	28.700	26.880	28.580	28.580	61,026,551
2024-11-08	27.470	27.940	27.110	27.230	27.230	37,940,073
2024-11-07	26.650	27.350	26.300	27.330	27.330	38,123,413
2024-11-06	27.180	27.490	26.780	26.890	26.890	38,652,449
2024-11-05	26.800	27.290	26.330	27.180	27.180	43,913,036
2024-11-04	26.160	26.970	26.160	26.970	26.970	37,973,170
2024-11-01	26.030	26.460	25.930	26.160	26.160	25,590,181
2024-10-31	26.430	26.490	25.890	26.190	26.190	28,893,142
2024-10-30	26.860	26.890	26.280	26.440	26.440	26,344,458
2024-10-29	27.330	27.500	26.730	26.740	26.740	32,592,834

← NewerPage 8 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.