China Greatwall Computer Shenzhen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.570	14.140	13.300	13.300	13.300	124,200,433
2025-01-22	13.510	13.600	13.360	13.400	13.400	49,520,210
2025-01-21	13.790	13.910	13.580	13.630	13.630	57,153,102
2025-01-20	13.710	14.060	13.700	13.780	13.780	88,989,339
2025-01-17	13.530	13.850	13.390	13.630	13.630	88,603,397
2025-01-16	13.830	13.830	13.480	13.680	13.680	144,637,251
2025-01-15	14.050	14.180	13.780	13.950	13.950	100,956,711
2025-01-14	13.490	14.130	13.410	14.090	14.090	148,287,671
2025-01-13	13.020	13.650	12.910	13.400	13.400	101,404,698
2025-01-10	13.550	13.890	13.230	13.280	13.280	87,592,442
2025-01-09	13.340	13.900	13.300	13.650	13.650	113,353,757
2025-01-08	13.500	13.580	12.960	13.430	13.430	92,766,604
2025-01-07	13.220	13.540	13.180	13.500	13.500	88,848,485
2025-01-06	13.090	13.350	12.970	13.160	13.160	82,502,324
2025-01-03	14.050	14.100	13.180	13.210	13.210	110,002,713
2025-01-02	14.550	14.550	13.780	13.950	13.950	113,645,443
2024-12-31	15.290	15.300	14.560	14.570	14.570	106,113,023
2024-12-30	15.510	15.510	15.110	15.200	15.200	69,844,504
2024-12-27	15.570	15.840	15.300	15.380	15.380	115,041,057
2024-12-26	15.140	15.800	15.080	15.580	15.580	124,062,776
2024-12-25	15.630	15.790	15.070	15.210	15.210	109,861,108
2024-12-24	15.390	15.920	15.240	15.700	15.700	108,928,384
2024-12-23	15.870	16.040	15.310	15.390	15.390	112,176,415
2024-12-20	15.780	16.170	15.500	15.950	15.950	174,658,033
2024-12-19	15.390	16.090	15.330	15.900	15.900	197,179,211
2024-12-18	15.250	15.850	15.250	15.590	15.590	165,269,067
2024-12-17	15.540	15.660	15.060	15.110	15.110	120,513,858
2024-12-16	16.000	16.040	15.380	15.550	15.550	166,030,534
2024-12-13	16.600	16.600	16.050	16.080	16.080	182,576,181
2024-12-12	16.880	17.090	16.620	16.790	16.790	131,845,490
2024-12-11	16.730	16.960	16.520	16.840	16.840	129,653,636
2024-12-10	17.490	17.500	16.670	16.720	16.720	201,929,580
2024-12-09	17.210	17.490	16.720	16.840	16.840	211,334,850
2024-12-06	18.110	18.290	17.510	17.540	17.540	234,952,316
2024-12-05	17.530	17.930	17.380	17.690	17.690	305,058,451
2024-12-04	17.250	18.490	16.830	18.200	18.200	478,586,037
2024-12-03	17.290	17.500	16.630	16.970	16.970	235,357,948
2024-12-02	16.820	17.350	16.700	17.290	17.290	253,974,971
2024-11-29	16.600	17.200	16.160	16.820	16.820	303,295,012
2024-11-28	16.890	17.650	16.710	16.880	16.880	327,353,767
2024-11-27	16.610	17.020	16.180	17.000	17.000	286,010,578
2024-11-26	17.170	17.650	16.580	16.610	16.610	236,788,436
2024-11-25	18.020	18.180	16.810	17.220	17.220	328,560,368
2024-11-22	19.070	19.700	18.010	18.190	18.190	372,795,646
2024-11-21	19.390	20.390	19.000	19.460	19.460	456,337,202
2024-11-20	19.390	20.880	19.050	19.850	19.850	670,056,585
2024-11-19	17.400	19.390	17.120	19.390	19.390	545,291,824
2024-11-18	18.610	18.880	17.630	17.630	17.630	381,260,652
2024-11-15	18.800	20.590	17.900	19.590	19.590	625,556,990
2024-11-14	20.570	20.900	19.340	19.340	19.340	420,605,111
2024-11-13	21.950	22.690	21.330	21.490	21.490	507,821,015
2024-11-12	22.100	22.800	20.920	21.510	21.510	627,973,525
2024-11-11	22.000	24.490	21.060	23.240	23.240	821,964,207
2024-11-08	21.000	22.360	20.900	22.360	22.360	514,158,519
2024-11-07	18.290	20.330	17.610	20.330	20.330	842,846,488
2024-11-06	16.110	18.480	15.630	18.480	18.480	843,125,695
2024-11-05	16.300	17.420	16.300	16.800	16.800	771,268,670
2024-11-04	17.470	17.960	15.710	15.840	15.840	666,580,576
2024-11-01	16.610	17.460	14.900	17.460	17.460	839,528,495
2024-10-31	15.870	15.870	15.250	15.870	15.870	475,785,182

← NewerPage 8 of 21 · 1,212 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.