Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.200	14.220	13.770	13.800	13.800	14,738,207
2026-10-20	14.050	14.220	13.970	14.220	14.220	14,656,926
2026-10-19	14.030	14.100	13.910	14.090	14.090	11,414,707
2026-10-16	13.920	14.030	13.820	14.030	14.030	13,778,769
2026-10-15	13.630	13.950	13.580	13.910	13.910	14,547,634
2026-10-14	13.860	13.930	13.730	13.750	13.750	10,243,700
2026-10-13	14.100	14.110	13.830	13.860	13.860	16,679,006
2026-10-12	13.780	14.230	13.770	14.220	14.220	24,768,372
2026-10-09	13.410	13.820	13.410	13.780	13.780	19,427,807
2026-10-08	13.620	13.690	13.370	13.410	13.410	19,053,958
2026-09-30	13.670	13.880	13.600	13.730	13.730	14,344,059
2026-09-29	13.790	13.890	13.660	13.660	13.660	11,719,037
2026-09-28	13.800	13.900	13.720	13.790	13.790	11,182,727
2026-09-24	14.080	14.090	13.900	13.910	13.910	11,783,194
2026-09-23	14.080	14.280	14.040	14.110	14.110	13,696,672
2026-09-22	14.040	14.200	14.000	14.130	14.130	16,249,356
2026-09-21	14.050	14.050	13.970	14.040	14.040	13,547,385
2026-09-18	14.180	14.250	14.030	14.050	14.050	19,639,657
2026-09-17	14.160	14.270	14.040	14.200	14.200	11,759,827
2026-09-16	14.550	14.550	14.140	14.230	14.230	19,012,900
2026-09-15	14.700	14.900	14.590	14.600	14.600	16,285,407
2026-09-14	14.400	14.740	14.360	14.710	14.710	22,164,903
2026-09-11	14.570	14.680	14.350	14.480	14.480	29,991,138
2026-09-10	14.750	14.750	14.500	14.570	14.570	14,033,373
2026-09-09	15.030	15.030	14.660	14.740	14.740	16,510,277
2026-09-08	14.950	15.060	14.880	15.030	15.030	9,322,388
2026-09-07	14.940	15.000	14.780	14.950	14.950	11,425,670
2026-09-04	14.970	15.220	14.880	14.940	14.940	14,319,847
2026-09-03	14.980	15.080	14.900	14.910	14.910	8,763,747
2026-09-02	15.160	15.210	14.920	14.970	14.970	12,355,292
2026-09-01	15.180	15.340	15.150	15.200	15.200	12,154,903
2026-08-31	15.320	15.320	15.060	15.180	15.180	9,741,632
2026-08-28	15.280	15.360	15.200	15.320	15.320	8,034,300
2026-08-27	15.420	15.440	15.210	15.290	15.290	10,178,900
2026-08-26	15.260	15.550	15.250	15.420	15.420	9,498,794
2026-08-25	15.210	15.400	15.190	15.400	15.400	8,408,124
2026-08-24	15.210	15.400	15.150	15.210	15.210	10,749,557
2026-08-21	15.530	15.530	15.170	15.210	15.210	12,522,503
2026-08-20	15.230	15.560	15.230	15.550	15.550	14,341,655
2026-08-19	15.310	15.360	15.180	15.230	15.230	10,657,384
2026-08-18	15.400	15.440	15.250	15.330	15.330	9,800,829
2026-08-17	15.420	15.480	15.290	15.450	15.450	9,231,844
2026-08-14	15.500	15.550	15.310	15.420	15.420	10,126,243
2026-08-13	15.760	15.760	15.480	15.510	15.510	12,718,215
2026-08-12	15.590	15.800	15.520	15.750	15.750	12,902,409
2026-08-11	15.700	15.770	15.530	15.590	15.590	11,883,900
2026-08-10	15.650	15.800	15.510	15.690	15.690	15,205,961
2026-08-07	15.670	15.720	15.470	15.580	15.580	17,973,394
2026-08-06	15.970	15.980	15.510	15.720	15.720	19,529,827
2026-08-05	16.090	16.140	15.800	15.970	15.970	18,088,895
2026-08-04	16.690	16.700	16.040	16.070	16.070	23,706,620
2026-08-03	16.800	16.840	16.620	16.690	16.690	13,497,279
2026-07-31	16.810	16.870	16.550	16.810	16.810	19,855,159
2026-07-30	16.600	17.100	16.500	17.020	17.020	22,501,422
2026-07-29	16.400	16.710	16.340	16.620	16.620	16,976,069
2026-07-28	16.090	16.500	16.040	16.430	16.430	16,254,902
2026-07-27	16.120	16.330	15.930	16.150	16.150	13,923,345
2026-07-24	16.120	16.360	16.080	16.120	16.120	11,007,451
2026-07-23	16.090	16.260	15.860	16.210	16.210	13,777,065
2026-07-22	16.060	16.140	15.750	16.080	16.080	19,442,842

Page 1 of 3 · 121 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.