China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.900	10.930	10.700	10.730	10.730	48,603,507
2023-10-31	10.800	11.180	10.640	10.980	10.980	85,278,689
2023-10-30	10.490	10.850	10.450	10.800	10.800	70,530,184
2023-10-27	10.780	10.800	10.500	10.700	10.700	60,450,522
2023-10-26	10.600	11.000	10.510	10.880	10.880	65,477,197
2023-10-25	10.480	11.070	10.450	10.670	10.670	85,444,179
2023-10-24	10.650	10.700	10.310	10.420	10.420	63,387,200
2023-10-23	10.870	10.910	10.450	10.560	10.560	46,134,728
2023-10-20	11.150	11.350	10.850	10.870	10.870	61,961,829
2023-10-19	11.400	11.900	11.300	11.320	11.320	81,871,581
2023-10-18	12.220	12.410	11.380	11.510	11.510	91,749,604
2023-10-17	12.070	12.180	11.720	11.800	11.800	84,580,811
2023-10-16	12.110	12.650	11.900	12.070	12.070	133,599,290
2023-10-13	12.000	12.460	11.940	12.230	12.230	122,531,884
2023-10-12	11.800	12.340	11.700	12.100	12.100	183,867,171
2023-10-11	10.770	11.830	10.660	11.830	11.830	143,669,595
2023-10-10	10.590	10.850	10.590	10.750	10.750	42,233,377
2023-10-09	10.490	10.610	10.410	10.540	10.540	26,489,009
2023-09-28	10.320	10.550	10.280	10.490	10.490	36,638,243
2023-09-27	10.380	10.420	10.270	10.280	10.280	32,766,815
2023-09-26	10.380	10.650	10.370	10.410	10.410	36,876,290
2023-09-25	10.770	10.780	10.340	10.410	10.410	43,795,209
2023-09-22	10.380	10.720	10.280	10.680	10.680	49,019,858
2023-09-21	10.430	10.570	10.350	10.400	10.400	28,071,922
2023-09-20	10.450	10.640	10.430	10.450	10.450	28,382,241
2023-09-19	10.700	10.700	10.400	10.470	10.470	33,381,846
2023-09-18	10.660	10.810	10.510	10.680	10.680	41,916,664
2023-09-15	10.860	11.280	10.680	10.730	10.730	65,234,795
2023-09-14	10.900	10.950	10.750	10.820	10.820	29,584,389
2023-09-13	11.250	11.250	10.720	10.900	10.900	60,951,395
2023-09-12	11.160	11.380	11.080	11.230	11.230	44,867,105
2023-09-11	11.010	11.330	10.870	11.170	11.170	43,853,825
2023-09-08	10.920	11.100	10.750	10.990	10.990	33,470,903
2023-09-07	11.160	11.200	10.910	10.950	10.950	37,603,134
2023-09-06	10.900	11.280	10.760	11.160	11.160	55,326,319
2023-09-05	11.150	11.220	10.910	10.950	10.950	40,927,768
2023-09-04	10.890	11.170	10.770	11.150	11.150	54,009,765
2023-09-01	10.850	10.930	10.730	10.800	10.800	24,292,515
2023-08-31	10.850	10.950	10.710	10.890	10.890	35,824,317
2023-08-30	10.750	11.030	10.660	10.860	10.860	68,386,412
2023-08-29	10.560	10.770	10.450	10.680	10.680	71,072,627
2023-08-28	10.990	11.060	10.490	10.550	10.550	56,170,247
2023-08-25	10.780	10.780	10.250	10.360	10.360	60,136,958
2023-08-24	11.150	11.200	10.850	10.890	10.890	47,394,486
2023-08-23	11.360	11.390	11.030	11.060	11.060	35,603,998
2023-08-22	11.220	11.470	11.100	11.440	11.440	35,880,461
2023-08-21	11.220	11.470	11.150	11.160	11.160	32,695,898
2023-08-18	11.550	11.660	11.250	11.270	11.270	31,284,977
2023-08-17	11.490	11.660	11.300	11.550	11.550	36,450,339
2023-08-16	11.940	11.950	11.490	11.530	11.530	44,323,434
2023-08-15	12.330	12.340	11.820	11.990	11.990	32,610,712
2023-08-14	11.900	12.280	11.840	12.250	12.250	34,640,925
2023-08-11	12.380	12.380	12.000	12.000	12.000	34,703,056
2023-08-10	12.380	12.450	12.220	12.350	12.350	28,526,536
2023-08-09	12.600	12.890	12.420	12.460	12.460	46,038,409
2023-08-08	12.650	12.940	12.560	12.570	12.570	45,619,594
2023-08-07	12.670	12.860	12.600	12.690	12.690	39,805,694
2023-08-04	12.490	12.820	12.490	12.660	12.660	40,486,446
2023-08-03	12.550	12.790	12.400	12.520	12.520	32,817,908
2023-08-02	12.580	12.720	12.450	12.550	12.550	42,706,168

← NewerPage 13 of 21 · 1,219 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.