China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.550	10.850	10.440	10.570	10.564	51,841,188
2022-11-04	10.380	10.710	10.340	10.560	10.554	51,145,781
2022-11-03	10.790	10.910	10.320	10.490	10.484	78,098,789
2022-11-02	11.040	11.060	10.730	10.960	10.954	71,110,128
2022-11-01	11.000	11.160	10.850	11.090	11.084	68,295,056
2022-10-31	10.380	11.260	10.280	11.150	11.144	116,386,015
2022-10-28	10.700	11.060	10.500	10.540	10.534	92,318,305
2022-10-27	10.490	11.350	10.370	10.860	10.854	135,736,879
2022-10-26	10.150	10.920	10.040	10.590	10.584	121,927,866
2022-10-25	10.140	10.400	9.890	10.150	10.145	74,027,009
2022-10-24	10.200	10.760	10.130	10.320	10.314	102,984,676
2022-10-21	10.410	10.600	9.930	10.290	10.285	127,373,988
2022-10-20	9.460	10.450	9.420	10.450	10.444	111,322,314
2022-10-19	9.460	9.670	9.290	9.500	9.495	38,784,879
2022-10-18	9.480	9.600	9.310	9.500	9.495	34,163,972
2022-10-17	9.460	9.730	9.390	9.490	9.485	47,976,390
2022-10-14	9.300	9.530	9.210	9.460	9.455	53,881,717
2022-10-13	9.180	9.670	9.040	9.390	9.385	85,704,034
2022-10-12	8.100	8.990	8.100	8.990	8.985	45,935,411
2022-10-11	8.130	8.230	8.030	8.170	8.166	11,695,369
2022-10-10	8.510	8.600	8.050	8.110	8.106	20,177,385
2022-09-30	8.480	8.860	8.400	8.540	8.535	17,471,918
2022-09-29	8.650	8.810	8.430	8.490	8.485	11,629,200
2022-09-28	8.760	8.820	8.560	8.560	8.555	12,783,111
2022-09-27	8.670	8.840	8.670	8.820	8.815	12,843,534
2022-09-26	8.870	8.900	8.660	8.660	8.655	16,777,159
2022-09-23	9.160	9.250	8.930	8.950	8.945	21,021,670
2022-09-22	8.800	9.500	8.760	9.240	9.235	39,954,143
2022-09-21	9.040	9.050	8.620	8.830	8.825	25,305,251
2022-09-20	9.160	9.240	9.050	9.070	9.065	18,869,130
2022-09-19	9.370	9.380	9.040	9.160	9.155	30,729,285
2022-09-16	9.130	9.600	9.090	9.420	9.415	59,512,764
2022-09-15	9.230	9.340	9.070	9.150	9.145	24,798,149
2022-09-14	9.040	9.280	8.990	9.210	9.205	18,779,091
2022-09-13	9.180	9.270	9.160	9.190	9.185	12,207,627
2022-09-09	9.080	9.220	9.000	9.180	9.175	17,528,332
2022-09-08	9.180	9.180	9.020	9.040	9.035	20,588,100
2022-09-07	9.200	9.280	9.150	9.190	9.185	17,890,802
2022-09-06	9.170	9.230	9.120	9.180	9.175	14,872,417
2022-09-05	9.210	9.230	9.080	9.160	9.155	16,401,963
2022-09-02	9.170	9.330	9.120	9.260	9.255	16,662,399
2022-09-01	9.190	9.370	9.120	9.130	9.125	23,343,738
2022-08-31	9.180	9.250	9.030	9.080	9.075	18,631,423
2022-08-30	9.190	9.300	9.120	9.230	9.225	14,144,811
2022-08-29	9.180	9.250	9.010	9.170	9.165	13,703,878
2022-08-26	9.410	9.450	9.210	9.230	9.225	20,241,682
2022-08-25	9.490	9.510	9.320	9.410	9.405	15,920,097
2022-08-24	9.890	9.920	9.380	9.380	9.375	39,087,458
2022-08-23	9.810	10.050	9.780	9.930	9.925	21,769,862
2022-08-22	9.850	10.030	9.720	9.900	9.895	17,638,118
2022-08-19	10.140	10.330	9.880	9.890	9.885	33,101,337
2022-08-18	10.150	10.210	10.010	10.150	10.145	21,807,945
2022-08-17	10.150	10.210	10.010	10.150	10.145	18,429,857
2022-08-16	10.200	10.250	10.010	10.140	10.135	26,186,243
2022-08-15	10.350	10.420	10.200	10.270	10.265	27,022,879
2022-08-12	10.390	10.640	10.200	10.460	10.454	47,681,373
2022-08-11	10.310	10.470	10.260	10.390	10.384	28,351,423
2022-08-10	10.250	10.440	10.150	10.280	10.275	30,533,915
2022-08-09	10.370	10.380	10.090	10.240	10.235	30,775,177
2022-08-08	10.480	10.540	10.150	10.350	10.344	45,151,777

← NewerPage 17 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.