China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.050	15.310	14.960	15.310	15.310	110,507,087
2025-07-24	14.750	15.040	14.750	15.040	15.040	67,366,165
2025-07-23	14.820	14.940	14.720	14.740	14.740	51,809,619
2025-07-22	14.940	14.960	14.770	14.850	14.850	60,710,358
2025-07-21	14.940	15.080	14.880	15.000	15.000	62,098,416
2025-07-18	14.930	15.160	14.900	15.020	15.020	74,357,186
2025-07-17	14.710	15.100	14.680	14.990	14.990	92,738,342
2025-07-16	14.780	15.300	14.730	14.960	14.960	152,583,837
2025-07-15	14.580	14.720	14.400	14.630	14.630	75,424,394
2025-07-14	14.570	14.610	14.440	14.490	14.490	32,058,700
2025-07-11	14.360	14.690	14.290	14.560	14.560	68,662,374
2025-07-10	14.330	14.410	14.270	14.350	14.350	29,157,951
2025-07-09	14.440	14.490	14.310	14.330	14.330	34,811,049
2025-07-08	14.250	14.460	14.230	14.450	14.450	37,714,698
2025-07-07	14.330	14.340	14.250	14.290	14.290	25,840,357
2025-07-04	14.400	14.540	14.310	14.340	14.340	39,321,408
2025-07-03	14.450	14.600	14.390	14.450	14.450	32,918,988
2025-07-02	14.620	14.640	14.370	14.420	14.420	49,701,224
2025-07-01	14.800	14.880	14.560	14.690	14.690	58,939,250
2025-06-30	14.590	14.960	14.590	14.800	14.800	74,455,361
2025-06-27	14.890	14.990	14.610	14.630	14.630	90,303,352
2025-06-26	14.610	14.860	14.530	14.540	14.540	77,645,429
2025-06-25	14.430	14.630	14.360	14.600	14.600	70,787,762
2025-06-24	14.280	14.470	14.200	14.420	14.420	48,274,336
2025-06-23	13.810	14.380	13.760	14.240	14.240	46,058,456
2025-06-20	14.200	14.260	13.900	13.970	13.970	41,632,982
2025-06-19	14.390	14.430	14.190	14.220	14.220	45,063,159
2025-06-18	14.370	14.620	14.310	14.450	14.450	42,935,524
2025-06-17	14.410	14.450	14.340	14.370	14.370	27,665,347
2025-06-16	14.400	14.490	14.330	14.430	14.430	35,877,081
2025-06-13	14.540	14.610	14.370	14.390	14.390	49,677,172
2025-06-12	14.690	14.760	14.600	14.610	14.610	39,958,700
2025-06-11	14.740	14.870	14.710	14.750	14.750	45,384,352
2025-06-10	15.100	15.130	14.530	14.820	14.820	90,453,378
2025-06-09	14.700	15.140	14.700	15.040	15.040	84,351,689
2025-06-06	14.740	14.950	14.630	14.800	14.800	64,353,899
2025-06-05	14.530	14.780	14.500	14.750	14.750	64,150,055
2025-06-04	14.560	14.720	14.500	14.590	14.590	52,337,005
2025-06-03	14.490	14.630	14.450	14.520	14.520	43,472,576
2025-05-30	14.780	14.800	14.520	14.560	14.560	70,142,674
2025-05-29	14.710	15.040	14.660	14.880	14.880	103,092,561
2025-05-28	15.160	15.220	14.780	14.780	14.780	205,502,902
2025-05-27	14.410	15.990	14.410	15.680	15.680	345,560,016
2025-05-26	14.570	15.150	14.460	14.540	14.540	92,713,144
2025-05-23	14.380	14.390	14.100	14.100	14.100	43,530,033
2025-05-22	14.500	14.600	14.350	14.380	14.380	36,833,702
2025-05-21	14.620	14.710	14.520	14.600	14.600	34,713,170
2025-05-20	14.610	14.750	14.500	14.710	14.710	39,295,060
2025-05-19	14.580	14.710	14.420	14.640	14.640	35,431,396
2025-05-16	14.510	14.640	14.480	14.580	14.580	32,211,703
2025-05-15	14.930	14.930	14.560	14.570	14.570	52,151,772
2025-05-14	15.000	15.090	14.770	14.970	14.970	59,175,724
2025-05-13	15.290	15.330	14.950	14.970	14.970	64,148,181
2025-05-12	14.900	15.280	14.900	15.170	15.170	82,959,921
2025-05-09	15.140	15.150	14.820	14.850	14.850	59,309,975
2025-05-08	15.010	15.250	14.950	15.150	15.150	76,872,701
2025-05-07	15.320	15.400	14.900	15.040	15.040	91,768,170
2025-05-06	14.830	15.160	14.710	15.130	15.130	98,595,727
2025-04-30	14.480	14.770	14.480	14.670	14.670	66,872,709
2025-04-29	14.240	14.550	14.150	14.480	14.480	57,788,788

← NewerPage 6 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.