China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.360	17.650	16.450	16.450	16.450	298,731,281
2026-04-23	15.980	17.000	15.890	16.190	16.190	245,664,406
2026-04-22	15.400	15.670	15.280	15.610	15.610	63,272,059
2026-04-21	15.690	15.700	15.180	15.410	15.410	81,337,688
2026-04-20	15.780	16.080	15.750	15.850	15.850	80,290,656
2026-04-17	16.200	16.280	15.670	15.720	15.720	94,078,922
2026-04-16	15.660	15.870	15.450	15.600	15.600	74,403,453
2026-04-15	15.680	16.110	15.500	15.650	15.650	124,791,508
2026-04-14	15.450	15.670	15.350	15.570	15.570	81,468,258
2026-04-13	15.270	15.770	15.230	15.390	15.390	96,775,922
2026-04-10	15.180	15.500	15.050	15.060	15.060	77,245,203
2026-04-09	14.800	15.180	14.720	14.900	14.900	65,447,129
2026-04-08	14.570	14.990	14.570	14.980	14.980	74,442,312
2026-04-07	14.210	14.440	14.210	14.250	14.250	28,606,539
2026-04-03	14.490	14.560	14.160	14.190	14.190	38,969,660
2026-04-02	14.800	14.800	14.310	14.430	14.430	51,073,168
2026-04-01	15.000	15.070	14.790	14.850	14.850	40,914,738
2026-03-31	14.840	15.080	14.700	14.710	14.710	47,396,422
2026-03-30	14.740	15.040	14.610	14.910	14.910	50,931,672
2026-03-27	14.910	15.200	14.810	15.070	15.070	86,102,812
2026-03-26	15.670	16.470	15.330	15.410	15.410	147,066,703
2026-03-25	14.730	15.500	14.730	15.080	15.080	89,358,766
2026-03-24	14.600	14.790	14.280	14.720	14.720	69,214,336
2026-03-23	15.180	15.240	14.260	14.340	14.340	102,199,203
2026-03-20	15.970	16.250	15.540	15.660	15.660	96,242,930
2026-03-19	15.780	16.250	15.730	15.930	15.930	66,670,523
2026-03-18	15.790	16.190	15.720	16.150	16.150	76,632,562
2026-03-17	16.590	16.680	15.770	15.770	15.770	96,561,469
2026-03-16	16.290	16.590	15.980	16.450	16.450	97,144,992
2026-03-13	16.900	16.970	16.380	16.410	16.410	143,445,500
2026-03-12	16.910	17.600	16.880	17.110	17.110	199,697,109
2026-03-11	16.950	17.180	16.880	17.000	17.000	157,426,297
2026-03-10	17.450	17.450	16.880	17.010	17.010	292,591,625
2026-03-09	15.550	17.260	15.310	17.260	17.260	224,712,000
2026-03-06	15.550	15.720	15.470	15.690	15.690	62,257,473
2026-03-05	15.590	15.880	15.490	15.670	15.670	80,727,391
2026-03-04	15.070	15.570	15.070	15.180	15.180	68,405,312
2026-03-03	16.450	16.530	15.280	15.290	15.290	146,728,984
2026-03-02	16.450	16.960	16.440	16.520	16.520	121,734,703
2026-02-27	16.180	16.800	16.110	16.590	16.590	118,438,703
2026-02-26	16.260	16.490	16.080	16.330	16.330	96,398,633
2026-02-25	16.520	16.590	16.250	16.300	16.300	81,812,516
2026-02-24	16.780	16.890	16.260	16.420	16.420	97,434,094
2026-02-13	16.360	17.010	16.330	16.720	16.720	144,590,297
2026-02-12	16.130	16.800	15.990	16.500	16.500	139,676,406
2026-02-11	16.140	16.320	15.990	15.990	15.990	66,042,641
2026-02-10	16.200	16.610	16.150	16.240	16.240	91,812,953
2026-02-09	16.260	16.480	16.050	16.300	16.300	111,814,094
2026-02-06	15.700	16.300	15.570	15.990	15.990	105,362,000
2026-02-05	15.900	16.050	15.810	15.860	15.860	62,697,152
2026-02-04	16.080	16.290	15.930	16.110	16.110	96,418,828
2026-02-03	15.840	16.460	15.710	16.360	16.360	148,335,500
2026-02-02	15.900	16.140	15.580	15.650	15.650	101,149,203
2026-01-30	16.200	16.330	15.690	15.870	15.870	154,622,000
2026-01-29	16.800	16.980	16.370	16.420	16.420	167,805,797
2026-01-28	17.130	17.130	16.590	16.600	16.600	180,935,703
2026-01-27	17.070	17.400	16.560	17.080	17.080	263,014,219
2026-01-26	18.260	18.470	17.110	17.230	17.230	334,779,188
2026-01-23	18.800	18.840	18.100	18.290	18.290	498,715,688
2026-01-22	19.600	19.600	18.610	19.500	19.500	719,230,062

← NewerPage 3 of 5 · 242 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.