China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.540	16.710	16.460	16.610	16.610	77,535,967
2025-10-24	16.570	16.670	16.310	16.460	16.460	73,326,723
2025-10-23	16.040	16.440	15.870	16.360	16.360	60,727,490
2025-10-22	16.120	16.200	16.010	16.050	16.050	39,149,055
2025-10-21	15.970	16.350	15.920	16.230	16.230	59,109,025
2025-10-20	16.160	16.230	15.860	16.010	16.010	51,834,315
2025-10-17	16.310	16.370	15.840	15.960	15.960	71,990,454
2025-10-16	16.620	16.680	16.250	16.260	16.260	96,883,057
2025-10-15	16.860	17.180	16.360	16.810	16.810	115,439,287
2025-10-14	17.300	17.560	16.800	16.880	16.880	184,583,076
2025-10-13	16.510	17.820	16.510	17.600	17.600	239,545,496
2025-10-10	17.350	17.360	16.640	16.710	16.710	129,552,903
2025-10-09	17.020	17.700	17.020	17.460	17.460	162,539,457
2025-09-30	17.080	17.250	16.870	16.940	16.940	85,667,246
2025-09-29	17.000	17.180	16.670	16.970	16.970	92,533,730
2025-09-26	17.700	17.730	17.070	17.070	17.070	143,192,426
2025-09-25	17.290	18.150	17.180	17.810	17.810	238,987,883
2025-09-24	16.810	17.450	16.700	17.340	17.340	147,863,599
2025-09-23	17.520	17.530	16.550	17.060	17.060	159,005,496
2025-09-22	17.020	17.550	16.790	17.510	17.510	202,444,867
2025-09-19	16.660	17.210	16.660	16.840	16.840	125,366,382
2025-09-18	16.630	17.200	16.320	16.640	16.640	167,594,380
2025-09-17	16.660	16.730	16.500	16.630	16.630	80,752,986
2025-09-16	16.610	16.970	16.550	16.740	16.740	98,892,676
2025-09-15	16.780	16.840	16.530	16.570	16.570	79,354,305
2025-09-12	16.600	16.930	16.510	16.670	16.670	122,512,110
2025-09-11	15.890	16.840	15.790	16.700	16.700	171,759,935
2025-09-10	15.810	16.090	15.800	15.950	15.950	72,708,589
2025-09-09	16.040	16.430	15.810	15.870	15.870	116,806,777
2025-09-08	16.000	16.100	15.830	16.040	16.040	86,358,516
2025-09-05	15.760	16.080	15.530	16.060	16.060	106,277,391
2025-09-04	16.330	16.470	15.410	15.760	15.760	143,246,144
2025-09-03	17.350	17.370	16.250	16.330	16.330	158,207,273
2025-09-02	17.890	17.890	17.070	17.160	17.160	164,624,372
2025-09-01	18.080	18.340	17.660	18.040	18.040	176,908,685
2025-08-29	18.340	18.340	17.710	17.890	17.890	156,078,382
2025-08-28	18.000	18.370	17.600	18.360	18.360	218,772,714
2025-08-27	18.700	18.910	18.080	18.110	18.110	300,687,439
2025-08-26	18.150	19.750	18.020	18.990	18.990	401,139,454
2025-08-25	18.880	18.890	17.880	18.170	18.170	350,118,672
2025-08-22	17.290	18.250	17.290	18.200	18.200	345,483,788
2025-08-21	17.370	17.800	17.170	17.280	17.280	185,604,732
2025-08-20	17.080	17.540	16.960	17.480	17.480	212,558,183
2025-08-19	17.950	18.120	17.290	17.380	17.380	337,419,211
2025-08-18	17.800	18.460	17.700	18.140	18.140	392,730,202
2025-08-15	18.110	18.350	17.650	17.800	17.800	410,182,916
2025-08-14	18.110	19.160	17.500	18.130	18.130	664,369,056
2025-08-13	15.790	17.500	15.660	17.500	17.500	550,151,162
2025-08-12	15.000	16.520	14.880	15.910	15.910	400,976,981
2025-08-11	14.910	15.080	14.890	15.020	15.020	49,459,843
2025-08-08	15.250	15.260	14.920	14.960	14.960	80,888,457
2025-08-07	15.320	15.550	15.200	15.320	15.320	87,354,842
2025-08-06	15.060	15.360	15.000	15.320	15.320	97,915,397
2025-08-05	15.000	15.150	14.950	15.080	15.080	56,431,167
2025-08-04	14.860	15.080	14.820	15.050	15.050	48,815,316
2025-08-01	15.100	15.340	14.780	14.990	14.990	89,391,958
2025-07-31	14.940	15.360	14.940	15.080	15.080	105,683,498
2025-07-30	15.220	15.230	14.880	15.000	15.000	59,753,105
2025-07-29	15.150	15.280	15.090	15.260	15.260	57,457,700
2025-07-28	15.430	15.450	15.110	15.210	15.210	71,652,351

← NewerPage 5 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.