China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.400	15.560	14.800	15.060	15.060	121,810,586
2026-07-22	14.800	15.850	14.680	15.270	15.270	195,103,625
2026-07-21	14.580	15.070	13.580	14.990	14.990	197,972,422
2026-07-20	14.990	15.350	14.010	14.400	14.400	170,610,641
2026-07-17	16.060	16.200	14.710	14.710	14.710	211,027,844
2026-07-16	16.200	17.150	15.900	16.340	16.340	183,037,719
2026-07-15	16.860	17.290	16.290	16.510	16.510	177,220,812
2026-07-14	18.110	18.440	16.250	16.830	16.830	275,792,469
2026-07-13	19.060	19.810	17.920	18.050	18.050	226,154,531
2026-07-10	19.580	20.400	19.150	19.450	19.450	332,777,594
2026-07-09	19.000	20.000	18.180	19.880	19.880	362,974,688
2026-07-08	18.880	19.700	18.770	19.310	19.310	336,348,812
2026-07-07	18.890	19.290	18.460	18.580	18.580	266,452,844
2026-07-06	17.420	18.820	17.160	18.820	18.820	206,344,875
2026-07-03	17.290	17.660	16.890	17.110	17.110	133,102,250
2026-07-02	17.510	18.120	17.100	17.290	17.290	191,772,359
2026-07-01	19.150	19.260	18.180	18.290	18.290	224,369,469
2026-06-30	18.720	19.800	18.480	19.050	19.050	268,031,438
2026-06-29	18.570	19.350	18.000	18.990	18.990	261,982,594
2026-06-26	19.700	20.230	18.520	18.570	18.570	317,737,625
2026-06-25	18.800	20.800	18.310	20.470	20.470	430,148,750
2026-06-24	17.700	19.400	17.650	19.000	19.000	330,182,812
2026-06-23	18.350	18.520	17.570	17.770	17.770	205,922,750
2026-06-22	17.910	18.590	17.710	18.480	18.480	279,621,938
2026-06-18	17.460	18.380	17.350	17.840	17.840	319,898,594
2026-06-17	16.400	17.980	16.280	17.810	17.810	271,118,219
2026-06-16	16.200	16.700	15.960	16.600	16.600	144,524,094
2026-06-15	15.750	16.190	15.750	16.190	16.190	118,469,508
2026-06-12	15.980	16.150	15.470	15.510	15.510	115,575,695
2026-06-11	15.960	16.110	15.520	15.690	15.690	118,833,398
2026-06-10	16.120	17.090	15.910	16.140	16.140	194,287,391
2026-06-09	16.300	16.370	15.860	16.200	16.200	103,066,203
2026-06-08	16.130	16.700	15.680	15.850	15.850	150,385,016
2026-06-05	17.740	17.740	16.980	17.050	17.050	170,709,500
2026-06-04	17.810	18.350	17.710	17.950	17.950	125,292,703
2026-06-03	18.220	18.650	17.830	18.040	18.040	187,422,406
2026-06-02	18.480	18.630	17.630	18.090	18.090	180,248,297
2026-06-01	18.520	19.390	18.340	18.480	18.480	282,660,719
2026-05-29	19.250	19.450	17.600	17.800	17.800	194,131,391
2026-05-28	18.420	18.980	18.100	18.710	18.710	174,300,406
2026-05-27	19.610	19.770	18.280	18.360	18.360	221,333,500
2026-05-26	20.000	20.000	18.900	19.300	19.300	291,974,406
2026-05-25	20.580	20.780	19.800	20.580	20.580	269,812,094
2026-05-22	20.980	21.250	20.270	20.930	20.930	282,705,219
2026-05-21	22.060	22.400	20.150	20.300	20.300	402,955,000
2026-05-20	20.210	21.360	20.050	20.770	20.770	373,859,531
2026-05-19	20.050	20.880	19.290	20.720	20.720	350,819,906
2026-05-18	20.340	20.960	19.980	20.210	20.210	318,982,688
2026-05-15	21.510	21.930	20.400	20.500	20.500	526,387,188
2026-05-14	25.380	25.610	22.670	22.670	22.670	524,020,812
2026-05-13	24.710	25.590	24.030	25.190	25.190	520,942,031
2026-05-12	23.520	25.740	23.420	25.360	25.360	689,500,875
2026-05-11	24.520	24.770	23.250	23.400	23.400	572,864,562
2026-05-08	23.780	24.420	22.680	23.090	23.090	660,550,438
2026-05-07	23.290	23.980	22.980	23.980	23.980	509,688,188
2026-05-06	21.800	21.800	21.800	21.800	21.800	38,866,961
2026-04-30	19.000	19.820	18.390	19.820	19.820	431,571,812
2026-04-29	17.330	18.050	16.840	18.020	18.020	356,283,406
2026-04-28	16.630	18.200	16.580	17.830	17.830	432,241,594
2026-04-27	16.620	17.250	16.120	16.770	16.770	243,769,406

← NewerPage 2 of 21 · 1,219 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.