China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.000	13.360	12.880	13.110	13.103	89,094,237
2023-02-06	12.910	13.510	12.910	13.170	13.163	132,668,811
2023-02-03	13.580	13.580	12.790	13.100	13.093	200,823,653
2023-02-02	12.830	13.610	12.830	13.610	13.603	89,593,878
2023-02-01	12.130	12.410	12.130	12.370	12.363	67,682,459
2023-01-31	11.900	12.450	11.880	12.170	12.163	103,706,801
2023-01-30	11.680	12.170	11.610	11.990	11.984	117,106,573
2023-01-20	11.110	11.570	11.050	11.520	11.514	80,568,171
2023-01-19	10.700	11.270	10.660	11.150	11.144	74,263,394
2023-01-18	10.500	10.850	10.450	10.760	10.754	45,241,932
2023-01-17	10.550	10.630	10.420	10.460	10.454	22,138,634
2023-01-16	10.260	10.660	10.260	10.570	10.564	42,573,254
2023-01-13	10.320	10.370	10.170	10.250	10.245	23,844,217
2023-01-12	10.290	10.550	10.260	10.390	10.384	34,170,156
2023-01-11	10.560	10.610	10.270	10.280	10.275	39,648,209
2023-01-10	10.600	10.790	10.540	10.610	10.604	26,990,186
2023-01-09	10.650	10.770	10.590	10.590	10.584	26,563,524
2023-01-06	10.780	10.820	10.630	10.650	10.644	31,356,054
2023-01-05	10.690	10.830	10.540	10.790	10.784	40,865,230
2023-01-04	10.730	10.800	10.550	10.680	10.674	42,602,796
2023-01-03	10.200	10.780	10.130	10.730	10.724	62,498,521
2022-12-30	10.200	10.390	10.150	10.200	10.195	23,162,992
2022-12-29	10.040	10.430	10.020	10.200	10.195	32,769,075
2022-12-28	10.300	10.300	10.040	10.100	10.095	26,414,429
2022-12-27	10.360	10.440	10.200	10.350	10.344	21,313,608
2022-12-26	10.180	10.390	10.130	10.360	10.354	24,453,920
2022-12-23	10.100	10.370	10.020	10.180	10.175	23,852,690
2022-12-22	10.410	10.450	10.160	10.170	10.165	24,080,821
2022-12-21	10.430	10.560	10.230	10.310	10.304	24,858,334
2022-12-20	10.800	10.860	10.330	10.450	10.444	34,801,002
2022-12-19	10.830	10.920	10.590	10.640	10.634	25,826,927
2022-12-16	11.080	11.090	10.790	10.830	10.824	40,984,669
2022-12-15	11.100	11.400	11.030	11.190	11.184	39,249,033
2022-12-14	11.080	11.340	11.030	11.140	11.134	43,259,949
2022-12-13	11.300	11.370	10.950	10.970	10.964	46,413,647
2022-12-12	11.100	11.440	11.070	11.380	11.374	61,215,726
2022-12-09	11.350	11.370	11.000	11.030	11.024	78,585,251
2022-12-08	11.680	11.740	11.280	11.290	11.284	73,599,276
2022-12-07	12.100	12.140	11.700	11.800	11.794	64,326,033
2022-12-06	12.030	12.230	11.900	12.150	12.143	61,761,178
2022-12-05	11.880	12.290	11.810	12.110	12.104	71,451,194
2022-12-02	12.200	12.430	11.880	11.880	11.874	95,096,219
2022-12-01	12.000	12.490	11.850	12.390	12.383	140,161,484
2022-11-30	11.740	12.100	11.480	11.950	11.944	100,473,944
2022-11-29	11.620	11.930	11.510	11.780	11.774	77,766,138
2022-11-28	11.340	11.930	11.250	11.750	11.744	108,179,502
2022-11-25	12.020	12.180	11.600	11.670	11.664	105,023,302
2022-11-24	12.510	12.630	11.920	12.030	12.024	151,820,310
2022-11-23	12.530	13.530	12.450	12.620	12.613	189,604,934
2022-11-22	12.380	13.170	12.250	12.650	12.643	187,111,994
2022-11-21	12.520	13.000	11.740	12.810	12.803	235,674,940
2022-11-18	12.500	13.270	12.300	12.510	12.503	321,984,705
2022-11-17	10.860	12.060	10.550	12.060	12.054	127,079,741
2022-11-16	11.000	11.290	10.790	10.960	10.954	54,169,547
2022-11-15	10.820	11.290	10.780	11.030	11.024	80,064,793
2022-11-14	10.620	10.940	10.520	10.890	10.884	46,020,533
2022-11-11	11.080	11.140	10.570	10.650	10.644	56,444,395
2022-11-10	10.900	11.150	10.750	10.850	10.844	58,754,122
2022-11-09	11.100	11.200	10.810	10.990	10.984	85,116,706
2022-11-08	10.500	11.600	10.340	11.300	11.294	140,234,957

← NewerPage 16 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.