Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	27.810	27.820	26.620	27.270	27.270	44,300,555
2024-10-25	27.310	28.020	27.300	27.820	27.820	27,963,292
2024-10-24	28.500	28.500	27.200	27.300	27.300	34,490,779
2024-10-23	27.490	28.280	27.040	28.250	28.250	42,741,341
2024-10-22	26.650	27.720	26.560	27.310	27.310	36,611,187
2024-10-21	26.980	27.070	26.450	26.650	26.650	33,729,538
2024-10-18	26.360	27.530	26.060	26.980	26.980	31,407,453
2024-10-17	27.230	27.530	26.420	26.430	26.430	21,148,240
2024-10-16	27.750	28.000	27.000	27.220	27.220	25,251,125
2024-10-15	28.950	29.040	28.000	28.160	28.160	22,203,112
2024-10-14	28.950	29.280	28.520	29.070	29.070	22,410,640
2024-10-11	30.190	30.190	28.560	28.900	28.900	20,315,120
2024-10-10	29.370	30.740	29.370	30.200	30.200	33,474,443
2024-10-09	32.010	32.010	29.000	29.380	29.380	46,572,256
2024-10-08	33.340	33.340	30.310	32.030	32.030	55,859,869
2024-09-30	28.680	30.310	28.390	30.310	30.310	52,488,644
2024-09-27	26.720	27.600	26.720	27.550	27.550	19,699,795
2024-09-26	24.780	26.220	24.690	26.200	26.200	28,619,456
2024-09-25	24.650	25.480	24.400	24.760	24.760	23,654,776
2024-09-24	24.400	24.430	23.780	24.300	24.300	18,947,145
2024-09-23	24.090	24.440	23.900	24.100	24.100	9,932,244
2024-09-20	23.910	24.210	23.780	24.090	24.090	12,279,733
2024-09-19	23.880	24.140	23.670	23.910	23.910	14,139,527
2024-09-18	23.110	23.960	23.030	23.880	23.880	13,468,560
2024-09-13	23.320	23.400	23.020	23.130	23.130	7,371,917
2024-09-12	23.430	23.720	23.220	23.330	23.330	11,376,077
2024-09-11	23.000	23.630	22.820	23.520	23.520	15,566,511
2024-09-10	23.040	23.190	22.780	23.000	23.000	8,564,766
2024-09-09	23.200	23.380	22.900	22.960	22.960	11,966,970
2024-09-06	23.330	23.650	23.150	23.270	23.270	13,186,971
2024-09-05	23.000	23.420	22.960	23.270	23.270	15,950,543
2024-09-04	22.430	22.950	22.330	22.890	22.890	16,195,621
2024-09-03	22.060	22.610	21.980	22.420	22.420	16,996,165
2024-09-02	22.920	22.920	22.080	22.080	22.080	24,303,024
2024-08-30	22.760	23.350	22.570	23.160	23.160	28,776,254
2024-08-29	21.660	22.360	21.600	22.310	22.310	10,958,155
2024-08-28	22.150	22.280	21.700	21.830	21.830	10,247,171
2024-08-27	22.160	22.450	21.960	22.220	22.220	8,561,093
2024-08-26	22.460	22.660	22.250	22.360	22.360	8,327,205
2024-08-23	22.170	22.540	22.030	22.470	22.470	8,561,563
2024-08-22	22.450	22.560	22.130	22.150	22.150	9,787,300
2024-08-21	21.870	22.540	21.550	22.440	22.440	15,907,091
2024-08-20	22.570	22.660	22.070	22.250	22.250	12,267,261
2024-08-19	22.460	22.990	22.460	22.570	22.570	20,403,140
2024-08-16	22.320	22.640	22.260	22.330	22.330	13,776,917
2024-08-15	22.070	22.350	21.910	22.280	22.280	13,268,734
2024-08-14	22.290	22.290	21.960	22.020	22.020	8,308,175
2024-08-13	22.220	22.320	21.880	22.300	22.300	11,692,632
2024-08-12	22.300	22.400	22.170	22.210	22.210	9,185,857
2024-08-09	22.380	22.590	22.170	22.280	22.280	11,921,902
2024-08-08	22.410	22.500	22.030	22.290	22.290	12,196,033
2024-08-07	22.300	22.590	22.180	22.440	22.440	11,990,419
2024-08-06	22.600	22.770	22.220	22.400	22.400	14,774,442
2024-08-05	22.800	23.000	22.470	22.490	22.490	16,154,243
2024-08-02	23.150	23.250	22.850	22.890	22.890	16,759,300
2024-08-01	23.620	23.650	23.130	23.400	23.400	17,039,913
2024-07-31	23.000	23.720	22.850	23.620	23.620	19,050,208
2024-07-30	23.640	23.650	22.780	22.990	22.990	23,119,978
2024-07-29	24.100	24.180	23.760	23.800	23.800	13,723,359
2024-07-26	23.950	24.550	23.880	24.170	24.170	21,233,135

← NewerPage 9 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.