China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.740	9.320	8.690	9.270	9.270	60,062,498
2024-01-24	8.610	8.750	8.350	8.720	8.720	29,515,567
2024-01-23	8.460	8.660	8.410	8.580	8.580	24,452,170
2024-01-22	8.930	8.960	8.370	8.460	8.460	29,786,125
2024-01-19	9.060	9.110	8.920	8.930	8.930	16,036,185
2024-01-18	8.870	9.080	8.660	9.050	9.050	31,954,427
2024-01-17	9.050	9.120	8.900	8.900	8.900	18,142,410
2024-01-16	9.110	9.110	8.900	9.050	9.050	22,511,009
2024-01-15	9.150	9.260	9.040	9.100	9.100	20,964,559
2024-01-12	9.310	9.330	9.170	9.190	9.190	16,589,288
2024-01-11	9.020	9.390	9.010	9.330	9.330	33,157,037
2024-01-10	9.160	9.170	8.950	9.000	9.000	27,291,140
2024-01-09	9.400	9.470	9.080	9.130	9.130	44,175,866
2024-01-08	9.690	9.700	9.350	9.350	9.350	30,414,964
2024-01-05	9.850	9.900	9.650	9.720	9.720	24,000,076
2024-01-04	9.860	9.910	9.750	9.860	9.860	20,318,335
2024-01-03	10.010	10.020	9.790	9.900	9.900	30,926,450
2024-01-02	10.110	10.120	10.000	10.010	10.010	23,439,500
2023-12-29	9.970	10.150	9.940	10.120	10.120	29,635,901
2023-12-28	9.770	10.050	9.690	9.970	9.970	38,804,206
2023-12-27	9.820	9.950	9.810	9.810	9.810	33,473,021
2023-12-26	10.320	10.340	9.600	9.820	9.820	61,264,299
2023-12-25	10.500	10.580	10.280	10.330	10.330	30,060,783
2023-12-22	10.620	10.680	10.450	10.520	10.520	23,844,713
2023-12-21	10.470	10.690	10.430	10.620	10.620	22,501,909
2023-12-20	10.760	10.780	10.500	10.500	10.500	25,943,270
2023-12-19	10.700	10.830	10.650	10.780	10.780	22,215,036
2023-12-18	10.830	10.920	10.680	10.720	10.720	27,976,500
2023-12-15	11.190	11.240	10.790	10.850	10.850	52,544,926
2023-12-14	11.410	11.480	11.160	11.190	11.190	42,130,132
2023-12-13	11.400	11.570	11.330	11.340	11.340	48,002,076
2023-12-12	11.350	11.570	11.320	11.450	11.450	45,603,298
2023-12-11	11.370	11.410	11.180	11.400	11.400	55,302,980
2023-12-08	11.150	11.530	11.120	11.440	11.440	80,273,703
2023-12-07	11.110	11.250	11.100	11.160	11.160	35,659,271
2023-12-06	11.120	11.290	11.100	11.150	11.150	31,093,602
2023-12-05	11.450	11.480	11.180	11.180	11.180	47,164,203
2023-12-04	11.320	11.570	11.250	11.460	11.460	65,493,901
2023-12-01	11.130	11.320	11.110	11.290	11.290	53,522,741
2023-11-30	11.240	11.330	11.070	11.160	11.160	44,850,050
2023-11-29	11.220	11.310	11.130	11.230	11.230	38,078,043
2023-11-28	11.250	11.310	11.110	11.210	11.210	35,421,396
2023-11-27	11.300	11.450	11.170	11.200	11.200	48,873,001
2023-11-24	11.480	11.530	11.270	11.340	11.340	57,235,559
2023-11-23	11.240	11.510	11.130	11.400	11.400	60,004,110
2023-11-22	11.410	11.500	11.260	11.260	11.260	40,453,837
2023-11-21	11.710	11.770	11.350	11.390	11.390	66,963,899
2023-11-20	11.650	11.850	11.550	11.720	11.720	65,551,744
2023-11-17	11.750	11.860	11.450	11.550	11.550	90,382,345
2023-11-16	12.220	12.220	11.730	11.780	11.780	162,735,588
2023-11-15	11.710	12.610	11.600	12.390	12.390	272,687,160
2023-11-14	11.300	11.580	11.230	11.460	11.460	69,855,719
2023-11-13	10.980	11.400	10.970	11.250	11.250	60,658,428
2023-11-10	11.050	11.100	10.910	10.910	10.910	34,034,900
2023-11-09	11.110	11.250	11.000	11.140	11.140	47,705,096
2023-11-08	11.070	11.360	11.070	11.170	11.170	66,957,918
2023-11-07	11.050	11.140	10.950	11.100	11.100	48,744,854
2023-11-06	10.950	11.110	10.950	11.060	11.060	50,420,965
2023-11-03	10.610	10.980	10.610	10.880	10.880	54,546,262
2023-11-02	10.730	10.850	10.580	10.600	10.600	34,608,201

← NewerPage 12 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.