China Greatwall Computer Shenzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.770 | 14.430 | 13.610 | 14.430 | 14.430 | 143,793,616 |
| 2024-10-29 | 11.910 | 13.120 | 11.610 | 13.120 | 13.120 | 407,066,170 |
| 2024-10-28 | 11.220 | 12.250 | 11.150 | 11.930 | 11.930 | 195,486,911 |
| 2024-10-25 | 11.310 | 11.900 | 11.270 | 11.390 | 11.390 | 175,966,359 |
| 2024-10-24 | 11.820 | 11.990 | 11.240 | 11.300 | 11.300 | 256,073,015 |
| 2024-10-23 | 10.520 | 11.610 | 10.490 | 11.610 | 11.610 | 132,815,547 |
| 2024-10-22 | 10.800 | 10.860 | 10.480 | 10.550 | 10.550 | 149,679,751 |
| 2024-10-21 | 10.520 | 11.380 | 10.520 | 11.020 | 11.020 | 240,618,816 |
| 2024-10-18 | 11.000 | 11.000 | 9.990 | 10.650 | 10.650 | 289,110,703 |
| 2024-10-17 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 36,066,201 |
| 2024-10-16 | 9.480 | 9.640 | 9.380 | 9.500 | 9.500 | 45,661,830 |
| 2024-10-15 | 9.900 | 10.020 | 9.600 | 9.610 | 9.610 | 59,328,534 |
| 2024-10-14 | 9.600 | 9.850 | 9.390 | 9.850 | 9.850 | 61,018,891 |
| 2024-10-11 | 10.130 | 10.180 | 9.490 | 9.600 | 9.600 | 66,877,631 |
| 2024-10-10 | 10.300 | 10.670 | 9.970 | 10.210 | 10.210 | 88,178,759 |
| 2024-10-09 | 11.010 | 11.040 | 10.210 | 10.220 | 10.220 | 109,971,336 |
| 2024-10-08 | 11.410 | 11.420 | 10.610 | 11.270 | 11.270 | 150,709,706 |
| 2024-09-30 | 9.850 | 10.400 | 9.770 | 10.380 | 10.380 | 111,123,213 |
| 2024-09-27 | 9.020 | 9.540 | 9.010 | 9.520 | 9.520 | 69,014,637 |
| 2024-09-26 | 8.730 | 8.940 | 8.700 | 8.940 | 8.940 | 38,282,822 |
| 2024-09-25 | 8.650 | 8.940 | 8.650 | 8.740 | 8.740 | 43,651,581 |
| 2024-09-24 | 8.480 | 8.670 | 8.450 | 8.630 | 8.630 | 34,376,488 |
| 2024-09-23 | 8.470 | 8.620 | 8.410 | 8.510 | 8.510 | 26,531,164 |
| 2024-09-20 | 8.350 | 8.570 | 8.330 | 8.480 | 8.480 | 33,820,571 |
| 2024-09-19 | 8.270 | 8.430 | 8.150 | 8.370 | 8.370 | 25,299,049 |
| 2024-09-18 | 8.220 | 8.270 | 8.090 | 8.160 | 8.160 | 15,419,044 |
| 2024-09-13 | 8.250 | 8.350 | 8.200 | 8.230 | 8.230 | 18,177,570 |
| 2024-09-12 | 8.250 | 8.410 | 8.220 | 8.240 | 8.240 | 22,185,246 |
| 2024-09-11 | 8.120 | 8.260 | 8.120 | 8.230 | 8.230 | 22,208,976 |
| 2024-09-10 | 8.020 | 8.240 | 7.930 | 8.160 | 8.160 | 24,547,491 |
| 2024-09-09 | 7.940 | 8.030 | 7.890 | 8.000 | 8.000 | 16,415,936 |
| 2024-09-06 | 8.100 | 8.150 | 7.950 | 7.970 | 7.970 | 14,240,300 |
| 2024-09-05 | 8.030 | 8.180 | 7.980 | 8.110 | 8.110 | 21,431,313 |
| 2024-09-04 | 7.970 | 8.060 | 7.940 | 8.000 | 8.000 | 12,771,839 |
| 2024-09-03 | 7.910 | 8.040 | 7.910 | 8.040 | 8.040 | 16,242,493 |
| 2024-09-02 | 8.060 | 8.090 | 7.900 | 7.910 | 7.910 | 21,341,588 |
| 2024-08-30 | 7.840 | 8.120 | 7.800 | 8.030 | 8.030 | 30,951,548 |
| 2024-08-29 | 7.620 | 7.870 | 7.600 | 7.810 | 7.810 | 18,265,435 |
| 2024-08-28 | 7.650 | 7.730 | 7.520 | 7.660 | 7.660 | 13,507,808 |
| 2024-08-27 | 7.810 | 7.890 | 7.640 | 7.660 | 7.660 | 16,573,435 |
| 2024-08-26 | 7.730 | 7.900 | 7.690 | 7.840 | 7.840 | 19,434,599 |
| 2024-08-23 | 7.580 | 7.760 | 7.570 | 7.730 | 7.730 | 20,142,346 |
| 2024-08-22 | 7.740 | 7.790 | 7.550 | 7.570 | 7.570 | 16,629,600 |
| 2024-08-21 | 7.740 | 7.860 | 7.700 | 7.770 | 7.770 | 14,541,434 |
| 2024-08-20 | 7.920 | 7.930 | 7.730 | 7.750 | 7.750 | 20,071,400 |
| 2024-08-19 | 7.880 | 8.080 | 7.860 | 7.930 | 7.930 | 25,081,384 |
| 2024-08-16 | 7.930 | 7.970 | 7.800 | 7.830 | 7.830 | 16,461,228 |
| 2024-08-15 | 7.840 | 8.040 | 7.810 | 7.920 | 7.920 | 19,006,500 |
| 2024-08-14 | 7.910 | 7.970 | 7.850 | 7.850 | 7.850 | 14,716,056 |
| 2024-08-13 | 7.830 | 7.920 | 7.790 | 7.910 | 7.910 | 16,394,882 |
| 2024-08-12 | 8.010 | 8.050 | 7.850 | 7.890 | 7.890 | 28,124,302 |
| 2024-08-09 | 8.140 | 8.220 | 8.040 | 8.080 | 8.080 | 26,064,800 |
| 2024-08-08 | 8.210 | 8.250 | 8.100 | 8.120 | 8.120 | 27,550,736 |
| 2024-08-07 | 8.250 | 8.350 | 8.220 | 8.260 | 8.260 | 17,513,729 |
| 2024-08-06 | 8.300 | 8.350 | 8.190 | 8.270 | 8.270 | 21,572,744 |
| 2024-08-05 | 8.480 | 8.580 | 8.210 | 8.220 | 8.220 | 29,710,371 |
| 2024-08-02 | 8.610 | 8.730 | 8.510 | 8.510 | 8.510 | 19,808,423 |
| 2024-08-01 | 8.660 | 8.780 | 8.610 | 8.680 | 8.680 | 30,641,805 |
| 2024-07-31 | 8.300 | 8.680 | 8.280 | 8.680 | 8.680 | 40,071,625 |
| 2024-07-30 | 8.160 | 8.360 | 8.100 | 8.290 | 8.290 | 22,178,910 |
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.