China Greatwall Computer Shenzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.290 | 8.300 | 8.170 | 8.200 | 8.200 | 18,090,308 |
| 2024-07-26 | 8.190 | 8.440 | 8.160 | 8.290 | 8.290 | 26,295,281 |
| 2024-07-25 | 8.180 | 8.290 | 8.150 | 8.180 | 8.180 | 19,056,562 |
| 2024-07-24 | 8.290 | 8.400 | 8.200 | 8.220 | 8.220 | 19,596,454 |
| 2024-07-23 | 8.610 | 8.670 | 8.350 | 8.350 | 8.350 | 24,958,374 |
| 2024-07-22 | 8.730 | 8.850 | 8.580 | 8.690 | 8.690 | 34,520,109 |
| 2024-07-19 | 8.340 | 8.570 | 8.300 | 8.570 | 8.570 | 29,625,684 |
| 2024-07-18 | 8.350 | 8.590 | 8.160 | 8.410 | 8.410 | 30,593,227 |
| 2024-07-17 | 8.460 | 8.560 | 8.380 | 8.410 | 8.410 | 18,961,226 |
| 2024-07-16 | 8.280 | 8.530 | 8.180 | 8.520 | 8.520 | 28,936,742 |
| 2024-07-15 | 8.380 | 8.420 | 8.270 | 8.280 | 8.280 | 16,272,291 |
| 2024-07-12 | 8.570 | 8.580 | 8.380 | 8.400 | 8.400 | 23,040,036 |
| 2024-07-11 | 8.550 | 8.690 | 8.530 | 8.590 | 8.590 | 20,710,733 |
| 2024-07-10 | 8.370 | 8.550 | 8.310 | 8.450 | 8.450 | 16,951,901 |
| 2024-07-09 | 8.250 | 8.470 | 8.180 | 8.440 | 8.440 | 22,015,879 |
| 2024-07-08 | 8.470 | 8.490 | 8.240 | 8.280 | 8.280 | 19,288,826 |
| 2024-07-05 | 8.350 | 8.550 | 8.310 | 8.490 | 8.490 | 19,836,800 |
| 2024-07-04 | 8.600 | 8.660 | 8.340 | 8.340 | 8.340 | 25,198,400 |
| 2024-07-03 | 8.720 | 8.720 | 8.520 | 8.570 | 8.570 | 20,133,564 |
| 2024-07-02 | 8.750 | 8.880 | 8.700 | 8.730 | 8.730 | 25,548,117 |
| 2024-07-01 | 8.720 | 8.780 | 8.560 | 8.730 | 8.730 | 20,938,920 |
| 2024-06-28 | 8.640 | 8.960 | 8.610 | 8.750 | 8.750 | 27,545,313 |
| 2024-06-27 | 8.710 | 8.810 | 8.640 | 8.660 | 8.660 | 22,806,747 |
| 2024-06-26 | 8.480 | 8.820 | 8.360 | 8.790 | 8.790 | 33,898,730 |
| 2024-06-25 | 8.860 | 8.870 | 8.360 | 8.480 | 8.480 | 45,170,073 |
| 2024-06-24 | 9.010 | 9.070 | 8.770 | 8.820 | 8.820 | 26,065,921 |
| 2024-06-21 | 9.080 | 9.130 | 8.930 | 9.050 | 9.050 | 19,596,095 |
| 2024-06-20 | 9.250 | 9.270 | 9.100 | 9.100 | 9.100 | 24,365,385 |
| 2024-06-19 | 9.420 | 9.450 | 9.230 | 9.270 | 9.270 | 25,829,500 |
| 2024-06-18 | 9.360 | 9.490 | 9.320 | 9.370 | 9.370 | 27,544,158 |
| 2024-06-17 | 9.310 | 9.440 | 9.300 | 9.360 | 9.360 | 21,070,439 |
| 2024-06-14 | 9.200 | 9.390 | 9.200 | 9.350 | 9.350 | 25,984,399 |
| 2024-06-13 | 9.250 | 9.430 | 9.130 | 9.310 | 9.310 | 33,942,220 |
| 2024-06-12 | 9.250 | 9.390 | 9.220 | 9.230 | 9.230 | 29,197,621 |
| 2024-06-11 | 8.870 | 9.450 | 8.760 | 9.300 | 9.300 | 59,635,313 |
| 2024-06-07 | 9.000 | 9.080 | 8.750 | 8.890 | 8.890 | 34,869,068 |
| 2024-06-06 | 9.250 | 9.260 | 8.950 | 9.000 | 9.000 | 31,434,252 |
| 2024-06-05 | 9.250 | 9.320 | 9.170 | 9.180 | 9.180 | 22,424,598 |
| 2024-06-04 | 9.200 | 9.250 | 9.020 | 9.210 | 9.210 | 30,736,964 |
| 2024-06-03 | 9.300 | 9.350 | 9.120 | 9.200 | 9.200 | 23,720,210 |
| 2024-05-31 | 9.100 | 9.420 | 9.090 | 9.290 | 9.290 | 34,488,149 |
| 2024-05-30 | 8.960 | 9.180 | 8.830 | 9.090 | 9.090 | 22,805,348 |
| 2024-05-29 | 9.100 | 9.170 | 8.960 | 8.990 | 8.990 | 21,690,330 |
| 2024-05-28 | 9.160 | 9.300 | 9.060 | 9.080 | 9.080 | 21,283,009 |
| 2024-05-27 | 9.180 | 9.250 | 8.950 | 9.210 | 9.210 | 28,043,620 |
| 2024-05-24 | 9.350 | 9.440 | 9.170 | 9.170 | 9.170 | 27,546,245 |
| 2024-05-23 | 9.680 | 9.760 | 9.390 | 9.420 | 9.420 | 30,919,291 |
| 2024-05-22 | 9.750 | 9.760 | 9.600 | 9.730 | 9.730 | 26,708,485 |
| 2024-05-21 | 9.720 | 9.900 | 9.670 | 9.750 | 9.750 | 41,858,317 |
| 2024-05-20 | 9.380 | 9.820 | 9.330 | 9.720 | 9.720 | 56,347,923 |
| 2024-05-17 | 9.230 | 9.430 | 9.150 | 9.400 | 9.400 | 33,262,787 |
| 2024-05-16 | 9.240 | 9.400 | 9.220 | 9.250 | 9.250 | 26,347,388 |
| 2024-05-15 | 9.240 | 9.370 | 9.160 | 9.200 | 9.200 | 18,823,906 |
| 2024-05-14 | 9.230 | 9.380 | 9.210 | 9.280 | 9.280 | 19,204,281 |
| 2024-05-13 | 9.330 | 9.400 | 9.190 | 9.250 | 9.250 | 24,869,100 |
| 2024-05-10 | 9.630 | 9.640 | 9.360 | 9.410 | 9.410 | 22,815,821 |
| 2024-05-09 | 9.490 | 9.580 | 9.470 | 9.520 | 9.520 | 24,029,264 |
| 2024-05-08 | 9.670 | 9.690 | 9.450 | 9.460 | 9.460 | 28,079,500 |
| 2024-05-07 | 9.680 | 9.850 | 9.580 | 9.730 | 9.730 | 35,202,985 |
| 2024-05-06 | 9.880 | 9.900 | 9.670 | 9.710 | 9.710 | 42,155,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0070 CNY |
| 2022-07-20 | 0.0472 CNY |
| 2021-07-16 | 0.0865 CNY |
| 2020-07-17 | 0.0870 CNY |
| 2019-07-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.