China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.370	11.680	11.230	11.580	11.574	63,516,507
2023-05-05	11.050	11.450	10.970	11.260	11.254	73,092,389
2023-05-04	11.320	11.410	10.800	11.010	11.004	87,116,731
2023-04-28	11.220	11.630	11.150	11.600	11.594	45,659,046
2023-04-27	11.380	11.540	11.210	11.300	11.294	41,518,294
2023-04-26	11.950	11.960	11.270	11.380	11.374	72,781,893
2023-04-25	12.270	12.400	11.780	11.990	11.984	65,029,965
2023-04-24	12.470	12.680	12.300	12.370	12.363	61,912,738
2023-04-21	13.600	13.620	12.430	12.450	12.443	129,405,677
2023-04-20	13.320	13.610	13.190	13.550	13.543	86,889,752
2023-04-19	12.880	13.730	12.840	13.320	13.313	132,226,782
2023-04-18	12.850	13.030	12.510	12.910	12.903	61,444,823
2023-04-17	12.890	13.010	12.620	12.860	12.853	54,728,061
2023-04-14	12.920	13.280	12.750	12.990	12.983	57,102,607
2023-04-13	13.320	13.480	12.900	12.900	12.893	73,244,327
2023-04-12	12.840	13.720	12.720	13.400	13.393	104,686,347
2023-04-11	12.890	13.130	12.600	12.880	12.873	86,968,845
2023-04-10	13.600	13.720	12.770	12.890	12.883	108,345,800
2023-04-07	13.660	13.850	13.400	13.690	13.683	66,734,503
2023-04-06	13.300	13.890	13.220	13.580	13.573	93,405,419
2023-04-04	13.810	13.890	13.300	13.440	13.433	164,657,410
2023-04-03	12.320	13.620	12.320	13.620	13.613	197,705,372
2023-03-31	12.250	12.420	11.980	12.380	12.373	99,504,699
2023-03-30	12.360	12.610	11.950	12.170	12.163	154,803,783
2023-03-29	13.950	13.960	12.740	12.740	12.733	235,833,952
2023-03-28	14.490	14.780	14.030	14.150	14.142	80,475,248
2023-03-27	14.290	14.790	14.230	14.440	14.432	91,814,751
2023-03-24	14.600	14.600	14.050	14.330	14.322	118,729,542
2023-03-23	14.100	14.670	13.920	14.650	14.642	133,599,912
2023-03-22	13.860	14.220	13.720	14.220	14.212	92,458,570
2023-03-21	13.960	14.180	13.650	13.850	13.843	72,224,926
2023-03-20	14.100	14.560	14.020	14.080	14.072	85,543,057
2023-03-17	13.880	14.270	13.800	14.080	14.072	85,479,531
2023-03-16	14.080	14.150	13.700	13.760	13.753	69,233,679
2023-03-15	14.480	14.550	14.030	14.150	14.142	81,886,356
2023-03-14	14.480	14.680	14.130	14.470	14.462	131,060,643
2023-03-13	13.470	14.800	13.470	14.610	14.602	209,118,899
2023-03-10	13.410	13.900	13.370	13.460	13.453	73,405,655
2023-03-09	13.660	13.670	13.300	13.560	13.553	71,851,828
2023-03-08	13.420	13.750	13.370	13.720	13.713	79,348,279
2023-03-07	13.700	14.240	13.510	13.530	13.523	121,473,656
2023-03-06	14.150	14.150	13.600	13.700	13.693	114,490,917
2023-03-03	13.400	14.270	13.210	14.020	14.012	159,498,435
2023-03-02	13.420	14.100	13.290	13.740	13.733	144,197,417
2023-03-01	12.910	13.880	12.810	13.410	13.403	138,661,548
2023-02-28	12.980	13.050	12.710	13.020	13.013	60,249,734
2023-02-27	12.770	13.070	12.620	12.690	12.683	54,469,206
2023-02-24	12.850	13.130	12.760	12.930	12.923	48,645,432
2023-02-23	13.100	13.170	12.760	12.820	12.813	43,603,934
2023-02-22	12.930	13.360	12.750	13.130	13.123	68,094,876
2023-02-21	13.180	13.380	12.930	13.050	13.043	51,439,602
2023-02-20	12.810	13.250	12.730	13.220	13.213	68,905,117
2023-02-17	13.410	13.450	12.750	12.800	12.793	108,320,909
2023-02-16	13.700	14.100	13.080	13.290	13.283	177,267,781
2023-02-15	13.260	13.960	13.200	13.940	13.933	155,270,646
2023-02-14	13.250	13.740	13.200	13.300	13.293	87,939,408
2023-02-13	12.990	13.530	12.850	13.260	13.253	79,368,292
2023-02-10	13.230	13.580	13.000	13.110	13.103	82,343,142
2023-02-09	12.460	13.540	12.280	13.210	13.203	136,341,888
2023-02-08	13.090	13.150	12.490	12.560	12.553	103,425,737

← NewerPage 15 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.