China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.580	12.720	12.450	12.550	12.550	42,706,168
2023-08-01	12.300	13.010	12.160	12.660	12.660	85,793,514
2023-07-31	12.260	12.410	12.140	12.250	12.250	38,523,243
2023-07-28	12.040	12.370	12.020	12.310	12.310	59,677,993
2023-07-27	12.180	12.200	12.000	12.030	12.030	30,343,482
2023-07-26	12.320	12.340	12.060	12.150	12.150	38,217,534
2023-07-25	12.250	12.750	11.950	12.410	12.410	69,204,842
2023-07-24	12.010	12.450	11.920	12.160	12.160	49,760,007
2023-07-21	12.180	12.230	11.840	11.920	11.920	52,621,716
2023-07-20	12.620	12.660	12.100	12.160	12.160	60,588,120
2023-07-19	12.940	13.100	12.540	12.590	12.590	60,782,794
2023-07-18	13.200	13.240	12.960	12.980	12.973	37,406,927
2023-07-17	12.900	13.410	12.700	13.230	13.223	57,956,297
2023-07-14	12.980	13.350	12.820	13.120	13.113	73,801,381
2023-07-13	13.000	13.070	12.540	12.920	12.913	110,374,913
2023-07-12	14.550	14.560	13.050	13.050	13.043	121,859,036
2023-07-11	14.110	14.650	13.940	14.500	14.492	81,936,413
2023-07-10	14.280	14.370	13.930	14.170	14.162	36,539,576
2023-07-07	14.320	14.480	13.600	14.150	14.142	71,817,646
2023-07-06	14.300	14.920	14.260	14.340	14.332	58,830,920
2023-07-05	14.460	14.640	14.220	14.260	14.252	43,263,499
2023-07-04	14.300	14.960	14.210	14.500	14.492	69,901,715
2023-07-03	13.880	14.720	13.720	14.390	14.382	108,997,874
2023-06-30	13.930	14.050	13.670	13.830	13.823	56,828,539
2023-06-29	14.140	14.440	14.000	14.050	14.042	65,344,934
2023-06-28	13.620	14.410	13.300	14.190	14.182	123,991,977
2023-06-27	13.790	13.800	13.470	13.540	13.533	76,215,178
2023-06-26	14.060	14.340	13.550	13.640	13.633	75,203,858
2023-06-21	14.640	14.690	14.100	14.100	14.092	73,551,180
2023-06-20	14.700	14.840	14.500	14.710	14.702	58,127,208
2023-06-19	14.850	15.110	14.510	14.710	14.702	81,536,407
2023-06-16	14.250	15.200	14.140	14.990	14.982	128,066,414
2023-06-15	14.470	14.900	14.180	14.260	14.252	75,119,975
2023-06-14	14.500	14.800	14.270	14.480	14.472	84,834,078
2023-06-13	13.990	14.930	13.930	14.640	14.632	132,656,465
2023-06-12	14.020	14.310	13.880	13.930	13.923	84,323,648
2023-06-09	13.840	14.140	13.490	14.140	14.132	131,418,289
2023-06-08	13.830	14.030	13.460	13.800	13.793	108,316,539
2023-06-07	13.600	14.050	13.520	13.860	13.853	122,607,282
2023-06-06	13.750	13.880	13.400	13.560	13.553	125,305,792
2023-06-05	13.310	13.840	13.280	13.580	13.573	149,428,142
2023-06-02	13.110	13.290	12.910	13.100	13.093	125,589,970
2023-06-01	11.850	13.220	11.820	13.010	13.003	197,195,859
2023-05-31	11.360	12.380	11.350	12.040	12.034	128,873,793
2023-05-30	10.950	11.420	10.810	11.360	11.354	64,463,766
2023-05-29	11.060	11.390	11.000	11.040	11.034	58,855,439
2023-05-26	10.600	11.020	10.560	10.930	10.924	46,132,345
2023-05-25	10.820	11.020	10.440	10.690	10.684	39,604,179
2023-05-24	10.720	10.810	10.590	10.680	10.674	23,714,295
2023-05-23	10.830	10.930	10.710	10.750	10.744	23,881,940
2023-05-22	10.990	10.990	10.780	10.880	10.874	28,563,416
2023-05-19	11.080	11.180	10.920	11.000	10.994	36,382,529
2023-05-18	10.840	11.240	10.810	11.090	11.084	49,679,919
2023-05-17	10.670	10.950	10.620	10.870	10.864	32,999,114
2023-05-16	10.970	11.000	10.680	10.710	10.704	42,338,052
2023-05-15	10.950	11.080	10.700	11.060	11.054	40,279,620
2023-05-12	11.160	11.250	10.960	10.980	10.974	33,076,062
2023-05-11	11.240	11.370	11.110	11.200	11.194	33,657,854
2023-05-10	11.300	11.470	11.100	11.240	11.234	41,959,042
2023-05-09	11.450	11.720	11.350	11.400	11.394	60,443,154

← NewerPage 14 of 21 · 1,220 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.