China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.620	10.120	9.580	9.880	9.828	48,348,866
2022-05-11	9.660	10.040	9.630	9.710	9.659	61,713,664
2022-05-10	9.550	9.820	9.460	9.710	9.659	53,290,669
2022-05-09	9.630	10.330	9.580	9.790	9.738	88,511,906
2022-05-06	8.760	9.870	8.650	9.870	9.818	63,261,184
2022-05-05	8.850	9.140	8.730	8.970	8.923	33,616,729
2022-04-29	8.620	9.110	8.610	9.020	8.972	36,994,152
2022-04-28	8.610	8.640	8.380	8.500	8.455	28,091,688
2022-04-27	7.970	8.710	7.800	8.660	8.614	49,869,988
2022-04-26	8.600	8.650	7.940	8.010	7.968	58,193,629
2022-04-25	9.410	9.410	8.690	8.690	8.644	54,170,573
2022-04-22	9.990	10.030	9.620	9.650	9.599	33,025,633
2022-04-21	10.390	10.450	9.990	10.020	9.967	21,047,463
2022-04-20	10.550	10.770	10.380	10.420	10.365	19,468,151
2022-04-19	10.420	10.660	10.400	10.450	10.395	14,554,823
2022-04-18	10.400	10.550	10.200	10.440	10.385	17,474,763
2022-04-15	10.780	10.800	10.450	10.490	10.435	27,743,839
2022-04-14	10.790	11.000	10.740	10.880	10.823	17,518,839
2022-04-13	11.020	11.020	10.720	10.740	10.683	16,984,437
2022-04-12	11.000	11.170	10.600	11.120	11.061	28,283,802
2022-04-11	11.500	11.500	10.930	11.000	10.942	30,088,545
2022-04-08	11.790	11.840	11.420	11.520	11.459	24,626,836
2022-04-07	11.630	12.270	11.600	11.810	11.748	50,732,645
2022-04-06	11.510	11.550	11.420	11.490	11.429	14,014,493
2022-04-01	11.470	11.520	11.330	11.510	11.449	14,058,198
2022-03-31	11.510	11.570	11.410	11.510	11.449	14,320,558
2022-03-30	11.570	11.570	11.380	11.540	11.479	16,713,922
2022-03-29	11.660	11.740	11.330	11.370	11.310	20,316,611
2022-03-28	11.570	11.790	11.350	11.660	11.598	20,135,830
2022-03-25	11.800	11.860	11.570	11.570	11.509	15,968,133
2022-03-24	11.880	11.890	11.660	11.760	11.698	18,622,039
2022-03-23	11.900	12.030	11.880	11.970	11.907	16,214,871
2022-03-22	11.990	12.030	11.870	11.890	11.827	15,348,257
2022-03-21	11.980	12.150	11.850	11.990	11.927	19,728,253
2022-03-18	11.810	12.000	11.760	11.990	11.927	19,448,434
2022-03-17	11.900	12.070	11.820	11.870	11.807	28,737,275
2022-03-16	11.600	11.880	11.230	11.780	11.718	30,945,440
2022-03-15	12.040	12.180	11.450	11.470	11.409	28,197,152
2022-03-14	12.110	12.450	12.030	12.140	12.076	19,221,389
2022-03-11	11.910	12.320	11.750	12.300	12.235	26,760,516
2022-03-10	12.380	12.450	12.110	12.150	12.086	26,304,611
2022-03-09	12.540	12.670	11.510	12.130	12.066	42,904,199
2022-03-08	12.990	13.080	12.430	12.510	12.444	36,381,852
2022-03-07	13.310	13.340	12.890	12.990	12.921	27,128,265
2022-03-04	13.190	13.370	13.110	13.250	13.180	20,353,139
2022-03-03	13.450	13.500	13.150	13.310	13.240	29,725,159
2022-03-02	13.230	13.620	13.120	13.500	13.429	35,441,281
2022-03-01	13.230	13.440	13.200	13.340	13.270	24,325,045
2022-02-28	13.260	13.380	13.000	13.280	13.210	23,169,254
2022-02-25	13.350	13.520	13.240	13.280	13.210	27,404,778
2022-02-24	13.630	13.740	13.000	13.200	13.130	60,743,300
2022-02-23	13.720	13.890	13.580	13.800	13.727	38,811,249
2022-02-22	13.750	13.870	13.520	13.650	13.578	44,347,818
2022-02-21	13.500	13.990	13.410	13.930	13.856	79,713,951
2022-02-18	13.070	13.360	13.050	13.240	13.170	39,251,392
2022-02-17	12.990	13.090	12.880	12.950	12.882	24,612,169
2022-02-16	13.180	13.200	12.950	13.070	13.001	19,658,831
2022-02-15	12.960	13.070	12.870	13.030	12.961	19,984,751
2022-02-14	13.040	13.080	12.750	12.900	12.832	21,664,068
2022-02-11	13.340	13.410	12.980	13.070	13.001	34,713,698

← NewerPage 19 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.