China Greatwall Computer Shenzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.340 | 11.830 | 11.040 | 11.780 | 11.780 | 95,424,680 |
| 2026-10-22 | 12.140 | 12.190 | 11.520 | 11.520 | 11.520 | 119,692,349 |
| 2026-10-21 | 13.500 | 13.550 | 12.200 | 12.230 | 12.230 | 168,280,408 |
| 2026-10-20 | 13.290 | 13.530 | 13.250 | 13.430 | 13.430 | 37,858,736 |
| 2026-10-19 | 13.020 | 13.550 | 13.000 | 13.420 | 13.420 | 49,331,606 |
| 2026-10-16 | 13.200 | 13.280 | 13.060 | 13.130 | 13.130 | 41,658,451 |
| 2026-10-15 | 13.020 | 13.250 | 13.000 | 13.030 | 13.030 | 49,117,375 |
| 2026-10-14 | 13.500 | 13.630 | 13.380 | 13.390 | 13.390 | 38,727,016 |
| 2026-10-13 | 13.340 | 13.730 | 13.280 | 13.540 | 13.540 | 49,936,164 |
| 2026-10-12 | 13.830 | 13.880 | 13.590 | 13.590 | 13.590 | 48,904,621 |
| 2026-10-09 | 13.780 | 13.960 | 13.400 | 13.940 | 13.940 | 80,371,758 |
| 2026-10-08 | 14.060 | 14.330 | 13.770 | 13.850 | 13.850 | 75,032,578 |
| 2026-09-30 | 14.430 | 14.520 | 14.030 | 14.100 | 14.100 | 85,862,797 |
| 2026-09-29 | 14.060 | 14.650 | 14.060 | 14.420 | 14.420 | 94,760,305 |
| 2026-09-28 | 14.840 | 14.900 | 14.120 | 14.160 | 14.160 | 111,679,359 |
| 2026-09-24 | 15.210 | 15.450 | 14.800 | 14.800 | 14.800 | 151,992,516 |
Page 1 of 1 · 16 trading days
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.