China Greatwall Computer Shenzhen Co Ltd historical data

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

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
2026-09-23	15.610	15.720	15.090	15.140	15.140	299,629,219
2026-09-22	16.320	16.320	15.600	15.870	15.870	412,555,406
2026-09-21	14.150	14.980	14.150	14.840	14.840	143,673,109
2026-09-18	14.030	14.200	13.990	14.120	14.120	60,372,816
2026-09-17	13.970	14.120	13.860	13.870	13.870	48,262,809
2026-09-16	13.750	14.320	13.630	14.150	14.150	61,196,129
2026-09-15	13.910	14.050	13.850	13.860	13.860	33,322,129
2026-09-14	13.900	14.000	13.860	13.920	13.920	31,773,496
2026-09-11	13.880	13.990	13.750	13.890	13.890	54,964,680
2026-09-10	14.300	14.340	14.100	14.110	14.110	67,262,469
2026-09-09	14.990	15.080	14.500	14.550	14.550	75,570,812
2026-09-08	14.700	14.870	14.540	14.590	14.590	87,077,680
2026-09-07	14.350	14.990	14.210	14.790	14.790	120,716,344
2026-09-04	14.600	14.650	14.170	14.230	14.230	76,193,250
2026-09-03	14.620	14.720	14.360	14.520	14.520	68,780,930
2026-09-02	14.340	14.540	14.250	14.410	14.410	44,185,039
2026-09-01	14.520	14.670	14.480	14.510	14.510	59,108,141
2026-08-31	14.050	14.630	14.000	14.590	14.590	80,064,562
2026-08-28	14.390	14.540	14.230	14.260	14.260	67,901,414
2026-08-27	14.150	14.370	14.110	14.360	14.360	62,911,777
2026-08-26	14.080	14.250	14.030	14.090	14.090	49,210,238
2026-08-25	13.760	14.100	13.730	14.050	14.050	47,052,480
2026-08-24	14.270	14.310	13.810	13.880	13.880	61,885,113
2026-08-21	14.040	14.350	13.850	14.270	14.270	56,892,727
2026-08-20	14.350	14.430	14.130	14.150	14.150	68,683,938
2026-08-19	14.800	14.890	14.230	14.280	14.280	122,676,516
2026-08-18	15.120	15.390	14.610	15.230	15.230	180,994,156
2026-08-17	14.920	15.240	14.810	15.190	15.190	112,887,320
2026-08-14	15.000	15.100	14.610	15.000	15.000	140,459,641
2026-08-13	14.980	15.570	14.800	15.120	15.120	221,398,312
2026-08-12	14.630	14.980	14.480	14.880	14.880	95,989,547
2026-08-11	14.680	14.800	14.500	14.570	14.570	69,519,797
2026-08-10	14.820	14.870	14.450	14.710	14.710	85,223,969
2026-08-07	14.680	14.850	14.260	14.820	14.820	139,488,547
2026-08-06	14.720	15.100	14.540	14.730	14.730	144,005,234
2026-08-05	14.300	14.830	14.250	14.720	14.720	145,017,375
2026-08-04	13.950	14.340	13.830	14.300	14.300	115,546,219
2026-08-03	13.670	13.960	13.600	13.830	13.830	80,785,023
2026-07-31	13.710	13.950	13.600	13.740	13.740	139,273,219
2026-07-30	13.700	13.820	13.110	13.150	13.150	143,936,891
2026-07-29	14.380	14.470	13.620	13.890	13.890	151,367,438
2026-07-28	14.660	14.990	14.310	14.370	14.370	95,027,344
2026-07-27	14.490	14.890	14.120	14.870	14.870	93,786,195
2026-07-24	14.810	15.000	14.460	14.490	14.490	101,564,117

Page 1 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.