China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.800	10.380	9.700	10.320	10.314	64,619,548
2022-08-04	9.570	9.770	9.500	9.700	9.695	23,919,052
2022-08-03	9.140	9.830	9.140	9.560	9.555	46,904,181
2022-08-02	9.630	9.630	9.050	9.170	9.165	35,029,973
2022-08-01	9.660	9.850	9.530	9.710	9.705	15,698,863
2022-07-29	9.920	9.940	9.630	9.660	9.655	18,645,151
2022-07-28	9.690	10.020	9.690	9.900	9.895	24,610,950
2022-07-27	9.660	9.790	9.610	9.670	9.665	11,752,558
2022-07-26	9.680	9.730	9.490	9.700	9.695	15,266,530
2022-07-25	9.820	9.920	9.560	9.610	9.605	14,493,792
2022-07-22	10.050	10.090	9.630	9.740	9.735	23,930,865
2022-07-21	9.900	10.130	9.850	9.950	9.945	25,050,973
2022-07-20	9.890	9.950	9.760	9.880	9.875	23,050,826
2022-07-19	9.480	9.940	9.440	9.940	9.888	34,584,840
2022-07-18	9.270	9.480	9.220	9.470	9.420	19,367,061
2022-07-15	9.500	9.520	9.050	9.260	9.211	42,507,417
2022-07-14	9.650	9.800	9.620	9.730	9.679	14,310,417
2022-07-13	9.780	9.820	9.660	9.690	9.639	15,855,178
2022-07-12	9.970	9.970	9.700	9.730	9.679	18,590,053
2022-07-11	10.200	10.210	9.850	9.910	9.858	23,333,550
2022-07-08	10.220	10.400	10.160	10.200	10.146	19,476,310
2022-07-07	10.220	10.270	10.100	10.190	10.136	19,207,094
2022-07-06	10.220	10.420	10.150	10.200	10.146	21,712,126
2022-07-05	10.600	10.650	10.120	10.260	10.206	47,883,223
2022-07-04	10.750	10.750	10.550	10.610	10.554	27,164,302
2022-07-01	10.800	11.060	10.750	10.760	10.703	30,227,717
2022-06-30	10.810	10.970	10.780	10.820	10.763	23,333,886
2022-06-29	10.820	11.080	10.700	10.790	10.733	41,458,967
2022-06-28	10.600	10.870	10.500	10.870	10.813	32,373,988
2022-06-27	10.720	10.760	10.600	10.670	10.614	26,070,203
2022-06-24	10.500	11.040	10.490	10.720	10.663	45,549,811
2022-06-23	10.250	10.420	10.140	10.410	10.355	24,383,125
2022-06-22	10.480	10.500	10.110	10.130	10.077	27,302,153
2022-06-21	10.720	10.760	10.380	10.480	10.425	31,413,626
2022-06-20	10.700	10.880	10.550	10.790	10.733	34,533,766
2022-06-17	10.530	10.660	10.330	10.660	10.604	27,416,703
2022-06-16	10.700	10.820	10.530	10.550	10.494	25,464,154
2022-06-15	10.720	10.930	10.670	10.700	10.643	38,884,801
2022-06-14	10.600	10.720	10.320	10.700	10.643	33,859,590
2022-06-13	10.600	10.910	10.520	10.760	10.703	50,720,551
2022-06-10	10.640	11.080	10.620	10.710	10.653	72,693,968
2022-06-09	11.000	11.000	10.690	10.710	10.653	48,123,633
2022-06-08	10.800	11.460	10.780	11.090	11.031	86,966,159
2022-06-07	10.540	10.950	10.390	10.920	10.862	65,152,328
2022-06-06	10.230	10.730	10.180	10.530	10.474	55,123,408
2022-06-02	10.070	10.270	10.010	10.230	10.176	37,354,810
2022-06-01	10.160	10.200	9.950	10.040	9.987	30,811,660
2022-05-31	10.060	10.200	9.920	10.160	10.106	45,964,912
2022-05-30	9.850	10.280	9.800	10.140	10.086	70,021,919
2022-05-27	9.860	9.880	9.620	9.730	9.679	24,505,802
2022-05-26	9.550	9.850	9.250	9.710	9.659	37,701,911
2022-05-25	9.440	9.960	9.430	9.630	9.579	34,379,265
2022-05-24	9.830	10.030	9.380	9.380	9.330	39,872,613
2022-05-23	9.810	9.950	9.680	9.840	9.788	30,817,010
2022-05-20	9.690	9.830	9.630	9.750	9.699	23,230,404
2022-05-19	9.580	9.710	9.500	9.690	9.639	24,388,991
2022-05-18	9.880	10.080	9.730	9.750	9.699	33,158,893
2022-05-17	9.720	9.770	9.510	9.740	9.689	22,960,558
2022-05-16	9.820	9.950	9.630	9.710	9.659	29,156,379
2022-05-13	9.950	9.990	9.730	9.820	9.768	25,807,392

← NewerPage 18 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.