China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.750	9.860	9.640	9.780	9.780	43,740,486
2024-04-29	9.420	9.760	9.380	9.740	9.740	47,369,756
2024-04-26	9.060	9.450	9.060	9.420	9.420	47,511,998
2024-04-25	9.180	9.220	9.040	9.090	9.090	28,038,843
2024-04-24	9.060	9.230	9.050	9.220	9.220	27,625,802
2024-04-23	8.990	9.110	8.930	9.040	9.040	25,593,935
2024-04-22	8.980	9.120	8.780	8.950	8.950	25,255,968
2024-04-19	9.100	9.140	8.910	8.980	8.980	29,235,470
2024-04-18	9.120	9.320	8.990	9.140	9.140	35,853,476
2024-04-17	8.800	9.190	8.800	9.140	9.140	39,287,356
2024-04-16	9.060	9.180	8.700	8.720	8.720	41,720,760
2024-04-15	9.090	9.270	8.890	9.130	9.130	44,294,728
2024-04-12	9.160	9.270	9.030	9.040	9.040	23,447,114
2024-04-11	9.000	9.270	8.980	9.130	9.130	28,253,497
2024-04-10	9.410	9.430	8.990	9.050	9.050	50,832,448
2024-04-09	9.500	9.580	9.390	9.390	9.390	28,265,545
2024-04-08	9.580	9.740	9.500	9.530	9.530	27,775,232
2024-04-03	9.790	9.860	9.580	9.610	9.610	23,703,213
2024-04-02	9.980	10.000	9.750	9.800	9.800	27,255,786
2024-04-01	9.930	10.100	9.930	9.980	9.980	32,968,040
2024-03-29	9.820	9.900	9.660	9.870	9.870	16,740,042
2024-03-28	9.550	9.980	9.540	9.870	9.870	43,198,411
2024-03-27	10.140	10.150	9.580	9.580	9.580	48,878,141
2024-03-26	10.280	10.510	9.980	10.140	10.140	55,728,676
2024-03-25	10.450	10.730	10.320	10.330	10.330	68,984,134
2024-03-22	10.470	10.660	10.390	10.520	10.520	64,119,388
2024-03-21	10.600	10.660	10.440	10.530	10.530	47,539,469
2024-03-20	10.470	10.630	10.440	10.560	10.560	42,980,960
2024-03-19	10.560	10.610	10.450	10.460	10.460	40,955,011
2024-03-18	10.400	10.650	10.370	10.640	10.640	60,737,247
2024-03-15	10.310	10.450	10.190	10.450	10.450	48,687,175
2024-03-14	10.630	10.700	10.290	10.420	10.420	70,632,532
2024-03-13	10.840	11.100	10.650	10.700	10.700	104,597,785
2024-03-12	10.750	10.780	10.510	10.580	10.580	51,879,628
2024-03-11	10.390	10.740	10.340	10.740	10.740	57,050,151
2024-03-08	10.400	10.550	10.240	10.520	10.520	45,912,959
2024-03-07	10.610	10.760	10.300	10.300	10.300	64,079,845
2024-03-06	10.630	10.790	10.440	10.630	10.630	92,044,456
2024-03-05	10.940	11.470	10.850	10.890	10.890	132,437,388
2024-03-04	11.200	11.260	10.670	10.820	10.820	104,490,552
2024-03-01	10.320	10.860	10.310	10.720	10.720	98,266,970
2024-02-29	10.000	10.500	9.970	10.380	10.380	71,915,267
2024-02-28	10.600	10.820	10.040	10.050	10.050	103,522,838
2024-02-27	9.880	10.930	9.810	10.730	10.730	125,472,451
2024-02-26	9.900	10.250	9.810	9.990	9.990	76,630,500
2024-02-23	9.870	10.220	9.470	9.880	9.880	90,078,006
2024-02-22	9.350	9.600	9.320	9.410	9.410	57,327,407
2024-02-21	9.120	9.410	9.090	9.180	9.180	46,152,822
2024-02-20	9.220	9.230	9.100	9.190	9.190	33,123,455
2024-02-19	9.390	9.410	9.110	9.320	9.320	52,074,567
2024-02-08	9.000	9.570	8.980	9.180	9.180	72,708,388
2024-02-07	8.300	9.000	8.290	8.970	8.970	71,296,738
2024-02-06	7.490	8.270	7.400	8.270	8.270	61,462,111
2024-02-05	7.990	7.990	7.250	7.520	7.520	55,586,984
2024-02-02	8.370	8.520	7.660	8.050	8.050	45,299,238
2024-02-01	8.200	8.570	8.160	8.350	8.350	29,511,150
2024-01-31	8.650	8.770	8.290	8.310	8.310	46,933,404
2024-01-30	9.180	9.290	8.880	8.900	8.900	32,266,236
2024-01-29	9.260	9.500	9.120	9.260	9.260	45,738,981
2024-01-26	9.310	9.420	9.250	9.250	9.250	44,290,655

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.