China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.450	13.560	13.350	13.390	13.319	23,903,132
2022-02-09	13.250	13.580	13.180	13.480	13.409	36,579,101
2022-02-08	13.040	13.260	12.850	13.250	13.180	27,453,179
2022-02-07	13.100	13.270	12.930	13.030	12.961	39,337,266
2022-01-28	12.780	12.960	12.580	12.700	12.633	41,645,598
2022-01-27	13.580	13.640	12.600	12.670	12.603	68,674,922
2022-01-26	13.820	13.880	13.420	13.620	13.548	49,186,753
2022-01-25	14.600	14.770	13.560	13.570	13.498	83,595,440
2022-01-24	14.810	15.120	14.600	14.730	14.652	41,640,376
2022-01-21	14.890	15.190	14.720	14.910	14.831	43,668,888
2022-01-20	15.150	15.170	14.840	14.930	14.851	42,152,150
2022-01-19	15.240	15.390	14.930	15.160	15.080	60,593,928
2022-01-18	15.510	15.950	15.270	15.440	15.358	90,546,508
2022-01-17	15.100	15.790	15.070	15.580	15.498	96,114,484
2022-01-14	14.900	15.120	14.750	14.940	14.861	42,751,818
2022-01-13	15.510	15.650	14.950	15.020	14.941	55,571,865
2022-01-12	15.400	15.600	15.200	15.370	15.289	55,162,392
2022-01-11	15.150	15.570	15.110	15.440	15.358	87,750,717
2022-01-10	14.680	15.850	14.600	15.430	15.348	147,911,145
2022-01-07	14.850	15.030	14.470	14.500	14.423	55,037,557
2022-01-06	14.800	14.920	14.560	14.880	14.801	56,923,632
2022-01-05	14.590	15.070	14.520	14.930	14.851	105,929,631
2022-01-04	14.240	14.930	14.230	14.670	14.593	83,705,296
2021-12-31	14.400	14.440	14.080	14.160	14.085	46,709,231
2021-12-30	14.010	14.650	14.000	14.350	14.274	79,062,388
2021-12-29	13.900	14.050	13.870	13.960	13.886	30,863,210
2021-12-28	13.780	13.950	13.710	13.950	13.876	32,593,652
2021-12-27	13.670	13.790	13.610	13.710	13.638	20,552,241
2021-12-24	13.800	13.860	13.630	13.680	13.608	24,283,208
2021-12-23	13.740	13.950	13.700	13.870	13.797	31,533,111
2021-12-22	13.710	13.850	13.670	13.720	13.648	25,962,342
2021-12-21	13.600	13.700	13.580	13.640	13.568	16,119,655
2021-12-20	13.740	13.760	13.610	13.630	13.558	18,834,615
2021-12-17	13.850	13.870	13.590	13.640	13.568	38,263,686
2021-12-16	13.930	13.950	13.830	13.900	13.827	19,595,386
2021-12-15	13.910	14.020	13.820	13.840	13.767	26,911,147
2021-12-14	13.930	14.040	13.880	13.950	13.876	22,047,557
2021-12-13	14.000	14.150	13.880	14.000	13.926	30,636,432
2021-12-10	14.190	14.280	13.970	14.050	13.976	39,568,070
2021-12-09	14.160	14.270	14.110	14.180	14.105	35,402,658
2021-12-08	13.980	14.220	13.890	14.190	14.115	50,799,639
2021-12-07	14.030	14.060	13.750	13.900	13.827	30,819,326
2021-12-06	13.980	14.130	13.750	13.970	13.896	41,253,078
2021-12-03	13.770	13.900	13.770	13.850	13.777	22,712,843
2021-12-02	14.060	14.060	13.740	13.740	13.667	37,177,199
2021-12-01	14.050	14.140	13.930	14.060	13.986	30,551,320
2021-11-30	13.870	14.280	13.830	14.060	13.986	56,523,449
2021-11-29	13.750	13.850	13.580	13.740	13.667	33,157,387
2021-11-26	14.000	14.060	13.800	13.940	13.866	35,429,858
2021-11-25	14.200	14.300	14.010	14.040	13.966	34,145,854
2021-11-24	14.350	14.380	14.140	14.170	14.095	37,680,912
2021-11-23	14.530	14.600	14.290	14.360	14.284	52,115,743
2021-11-22	13.810	14.590	13.770	14.410	14.334	97,094,073
2021-11-19	13.520	13.800	13.380	13.760	13.687	35,046,600
2021-11-18	13.610	13.900	13.530	13.530	13.459	33,916,957
2021-11-17	13.680	13.740	13.380	13.610	13.538	38,944,789
2021-11-16	13.900	14.100	13.770	13.780	13.707	37,581,494
2021-11-15	13.960	14.130	13.730	13.940	13.866	42,204,697
2021-11-12	14.010	14.090	13.920	13.950	13.876	26,447,233
2021-11-11	13.910	14.210	13.770	14.010	13.936	37,357,787

← NewerPage 20 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.