China Greatwall Computer Shenzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 13.810 | 14.090 | 13.750 | 13.920 | 13.846 | 35,384,637 |
| 2021-11-09 | 14.100 | 14.110 | 13.670 | 13.810 | 13.737 | 36,843,925 |
| 2021-11-08 | 13.960 | 14.050 | 13.760 | 14.000 | 13.926 | 29,649,755 |
| 2021-11-05 | 13.940 | 14.140 | 13.680 | 13.950 | 13.876 | 50,884,134 |
| 2021-11-04 | 13.350 | 13.970 | 13.350 | 13.790 | 13.717 | 42,889,022 |
| 2021-11-03 | 13.330 | 13.550 | 13.220 | 13.440 | 13.369 | 28,480,018 |
| 2021-11-02 | 13.390 | 13.620 | 13.110 | 13.240 | 13.170 | 30,885,076 |
| 2021-11-01 | 13.480 | 13.520 | 13.260 | 13.390 | 13.319 | 23,345,602 |
| 2021-10-29 | 13.250 | 13.500 | 13.200 | 13.450 | 13.379 | 19,703,363 |
| 2021-10-28 | 13.370 | 13.400 | 13.100 | 13.190 | 13.120 | 22,908,722 |
| 2021-10-27 | 13.780 | 13.780 | 13.310 | 13.360 | 13.289 | 38,875,142 |
| 2021-10-26 | 14.050 | 14.230 | 13.880 | 13.900 | 13.827 | 28,337,030 |
← NewerPage 21 of 21 · 1,212 trading days
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.