China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.320	17.820	16.320	17.820	17.820	142,590,891
2026-01-20	16.600	16.990	16.070	16.200	16.200	140,326,797
2026-01-19	16.210	16.400	15.940	16.230	16.230	110,651,797
2026-01-16	16.280	17.360	15.750	16.570	16.570	218,499,948
2026-01-15	17.000	17.000	16.160	16.350	16.350	161,441,424
2026-01-14	16.230	17.420	16.210	16.740	16.740	295,529,486
2026-01-13	16.990	17.150	16.090	16.140	16.140	267,762,115
2026-01-12	15.350	16.620	15.350	16.620	16.620	125,024,037
2026-01-09	15.120	15.240	14.950	15.110	15.110	78,484,788
2026-01-08	14.690	15.150	14.690	15.090	15.090	77,998,198
2026-01-07	14.990	15.040	14.700	14.790	14.790	62,021,944
2026-01-06	14.580	15.080	14.530	14.980	14.980	88,759,484
2026-01-05	14.460	14.680	14.400	14.620	14.620	56,930,978
2025-12-31	14.270	14.500	14.250	14.410	14.410	40,220,385
2025-12-30	14.280	14.440	14.280	14.290	14.290	33,115,231
2025-12-29	14.530	14.580	14.330	14.370	14.370	45,514,776
2025-12-26	14.210	14.660	14.130	14.520	14.520	83,280,141
2025-12-25	14.090	14.300	14.030	14.200	14.200	36,370,437
2025-12-24	13.930	14.090	13.910	14.090	14.090	30,965,863
2025-12-23	14.130	14.130	13.850	13.920	13.920	28,498,197
2025-12-22	13.960	14.130	13.960	14.070	14.070	30,047,194
2025-12-19	13.900	14.080	13.890	13.920	13.920	29,819,622
2025-12-18	13.790	13.990	13.760	13.840	13.840	30,149,582
2025-12-17	13.680	13.920	13.530	13.900	13.900	40,894,739
2025-12-16	13.910	13.950	13.600	13.680	13.680	39,621,207
2025-12-15	14.060	14.150	13.830	13.960	13.960	42,676,382
2025-12-12	14.350	14.390	14.050	14.050	14.050	58,044,087
2025-12-11	14.680	14.690	14.310	14.320	14.320	36,873,518
2025-12-10	14.610	14.730	14.470	14.680	14.680	29,133,578
2025-12-09	14.780	14.950	14.630	14.670	14.670	31,397,500
2025-12-08	14.670	14.950	14.670	14.830	14.830	39,213,405
2025-12-05	14.580	14.700	14.380	14.660	14.660	32,540,217
2025-12-04	14.460	14.560	14.320	14.560	14.560	31,266,443
2025-12-03	14.810	14.860	14.440	14.460	14.460	47,119,367
2025-12-02	15.050	15.060	14.770	14.810	14.810	36,817,549
2025-12-01	14.900	15.090	14.860	15.070	15.070	38,872,075
2025-11-28	14.880	15.000	14.740	15.000	15.000	31,319,728
2025-11-27	14.900	15.100	14.880	14.890	14.890	27,449,608
2025-11-26	15.000	15.090	14.900	14.920	14.920	31,570,395
2025-11-25	15.080	15.220	15.030	15.050	15.050	45,179,230
2025-11-24	14.950	15.130	14.620	15.070	15.070	48,803,271
2025-11-21	15.370	15.490	14.800	14.820	14.820	65,784,979
2025-11-20	15.970	16.020	15.500	15.520	15.520	48,035,271
2025-11-19	16.130	16.160	15.830	15.870	15.870	36,970,522
2025-11-18	16.130	16.200	16.020	16.130	16.130	35,425,958
2025-11-17	15.880	16.260	15.880	16.170	16.170	50,441,917
2025-11-14	16.000	16.010	15.830	15.860	15.860	36,317,482
2025-11-13	15.920	16.100	15.880	16.070	16.070	38,061,333
2025-11-12	16.010	16.070	15.820	15.920	15.920	42,963,989
2025-11-11	16.220	16.280	16.010	16.080	16.080	44,025,435
2025-11-10	16.220	16.350	16.110	16.200	16.200	46,529,633
2025-11-07	16.510	16.510	16.210	16.230	16.230	63,880,555
2025-11-06	16.570	16.650	16.270	16.630	16.630	79,982,287
2025-11-05	16.690	16.880	16.410	16.590	16.590	95,955,702
2025-11-04	16.900	17.500	16.670	17.020	17.020	124,079,363
2025-11-03	16.840	17.010	16.610	16.990	16.990	89,021,983
2025-10-31	16.880	17.320	16.870	16.910	16.910	110,209,807
2025-10-30	16.670	17.500	16.520	16.980	16.980	182,074,075
2025-10-29	16.480	16.940	16.440	16.830	16.830	101,121,737
2025-10-28	16.500	16.680	16.400	16.420	16.420	60,378,278

← NewerPage 4 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.