China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.500	14.780	14.300	14.360	14.360	53,590,819
2025-04-25	14.600	14.750	14.430	14.510	14.510	79,227,710
2025-04-24	15.100	15.100	14.500	14.520	14.520	122,618,750
2025-04-23	15.350	15.430	15.100	15.130	15.130	103,290,148
2025-04-22	15.410	15.500	15.250	15.290	15.290	79,015,421
2025-04-21	15.200	15.650	15.100	15.540	15.540	107,769,066
2025-04-18	15.400	15.610	15.180	15.200	15.200	106,300,269
2025-04-17	15.600	16.060	15.500	15.510	15.510	142,721,318
2025-04-16	15.590	16.140	15.590	15.920	15.920	158,852,798
2025-04-15	16.450	16.450	15.750	15.780	15.780	238,641,941
2025-04-14	16.200	16.940	16.000	16.700	16.700	351,424,200
2025-04-11	16.150	17.180	16.150	16.400	16.400	361,309,941
2025-04-10	16.490	17.300	16.200	16.400	16.400	514,445,519
2025-04-09	15.400	16.490	15.030	16.490	16.490	332,186,696
2025-04-08	13.630	14.990	13.260	14.990	14.990	202,996,199
2025-04-07	13.620	14.880	13.010	13.630	13.630	192,152,917
2025-04-03	13.900	14.350	13.800	14.140	14.140	53,146,203
2025-04-02	14.020	14.140	14.000	14.040	14.040	23,942,794
2025-04-01	14.120	14.200	14.040	14.060	14.060	33,496,228
2025-03-31	14.010	14.130	13.680	14.080	14.080	50,390,889
2025-03-28	14.200	14.290	14.100	14.110	14.110	30,674,280
2025-03-27	14.150	14.390	14.020	14.230	14.230	46,069,379
2025-03-26	14.160	14.340	14.140	14.170	14.170	39,975,966
2025-03-25	14.390	14.480	14.030	14.120	14.120	51,654,423
2025-03-24	15.000	15.200	14.140	14.390	14.390	99,665,022
2025-03-21	15.420	15.470	15.050	15.050	15.050	71,514,591
2025-03-20	15.470	15.880	15.320	15.600	15.600	73,657,519
2025-03-19	15.610	15.640	15.440	15.500	15.500	52,983,764
2025-03-18	15.740	15.900	15.650	15.690	15.690	54,296,853
2025-03-17	15.780	15.960	15.660	15.710	15.710	59,738,892
2025-03-14	15.540	15.810	15.410	15.720	15.720	77,860,392
2025-03-13	16.000	16.030	15.430	15.530	15.530	91,175,959
2025-03-12	16.020	16.420	16.020	16.060	16.060	100,362,982
2025-03-11	15.620	16.020	15.570	15.930	15.930	68,932,013
2025-03-10	16.340	16.380	15.850	15.920	15.920	121,171,437
2025-03-07	16.820	16.950	16.340	16.480	16.480	159,501,676
2025-03-06	16.630	17.170	16.530	17.080	17.080	202,571,910
2025-03-05	16.570	16.740	16.350	16.500	16.500	105,103,545
2025-03-04	16.200	16.850	16.130	16.730	16.730	144,186,034
2025-03-03	16.320	16.790	15.800	16.500	16.500	157,637,051
2025-02-28	16.840	17.290	16.150	16.190	16.190	198,886,053
2025-02-27	17.200	17.460	16.520	16.830	16.830	216,340,338
2025-02-26	17.200	17.510	16.880	17.270	17.270	305,777,172
2025-02-25	16.290	18.370	16.160	17.690	17.690	491,397,361
2025-02-24	16.360	16.880	16.130	16.700	16.700	269,237,405
2025-02-21	15.470	16.260	15.300	16.150	16.150	236,106,530
2025-02-20	15.650	15.670	15.260	15.350	15.350	148,564,171
2025-02-19	15.520	15.950	15.360	15.720	15.720	188,660,728
2025-02-18	16.440	17.050	15.700	15.720	15.720	233,432,667
2025-02-17	16.960	17.310	16.330	16.760	16.760	303,193,900
2025-02-14	15.990	17.380	15.660	16.900	16.900	363,688,731
2025-02-13	15.600	16.660	15.110	16.110	16.110	302,691,513
2025-02-12	15.210	15.840	15.210	15.640	15.640	176,366,948
2025-02-11	16.100	16.100	15.300	15.360	15.360	226,464,555
2025-02-10	15.200	16.280	14.840	16.050	16.050	323,043,226
2025-02-07	14.230	15.220	14.090	14.870	14.870	261,491,525
2025-02-06	13.600	14.240	13.480	14.230	14.230	158,973,212
2025-02-05	13.300	13.950	13.220	13.680	13.680	141,905,498
2025-01-27	13.740	13.790	13.000	13.000	13.000	79,841,383
2025-01-24	13.280	13.690	13.250	13.600	13.600	79,320,507

← NewerPage 7 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.