China Great Wall Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.800	8.810	7.990	8.480	7.936	38,882,039
2022-08-01	8.980	9.000	8.830	8.880	8.310	24,203,881
2022-07-29	9.100	9.170	8.960	8.980	8.404	49,158,520
2022-07-28	8.920	9.700	8.910	9.230	8.638	90,047,969
2022-07-27	8.830	8.880	8.760	8.830	8.263	14,578,480
2022-07-26	8.810	8.850	8.730	8.830	8.263	18,393,840
2022-07-25	8.890	8.960	8.780	8.790	8.226	18,566,051
2022-07-22	9.040	9.130	8.800	8.900	8.329	28,610,289
2022-07-21	9.020	9.150	8.970	9.010	8.432	24,615,211
2022-07-20	9.100	9.140	9.000	9.030	8.451	22,111,561
2022-07-19	9.080	9.150	8.960	9.090	8.507	25,606,711
2022-07-18	8.990	9.130	8.840	9.060	8.479	34,684,898
2022-07-15	9.180	9.260	8.900	8.910	8.338	43,340,961
2022-07-14	9.380	9.420	9.180	9.220	8.628	38,634,922
2022-07-13	9.410	9.530	9.310	9.420	8.816	34,483,672
2022-07-12	9.590	9.700	9.400	9.410	8.806	45,172,180
2022-07-11	9.660	9.750	9.500	9.590	8.975	31,983,820
2022-07-08	9.790	9.880	9.650	9.660	9.040	27,717,910
2022-07-07	9.900	9.980	9.790	9.790	9.162	30,022,160
2022-07-06	9.930	10.100	9.850	9.940	9.302	36,650,078
2022-07-05	10.120	10.170	9.750	9.950	9.312	38,773,352
2022-07-04	9.900	10.170	9.810	10.060	9.414	35,544,809
2022-07-01	10.300	10.470	9.970	10.040	9.396	55,821,121
2022-06-30	9.990	10.360	9.980	10.160	9.508	70,408,633
2022-06-29	10.110	10.370	9.890	9.990	9.349	60,782,008
2022-06-28	10.050	10.350	9.910	10.230	9.574	70,529,117
2022-06-27	10.370	10.440	10.140	10.160	9.508	65,856,758
2022-06-24	10.370	10.480	10.220	10.270	9.611	88,750,844
2022-06-23	9.780	10.830	9.710	10.440	9.770	147,412,984
2022-06-22	9.800	10.280	9.700	9.880	9.246	99,360,078
2022-06-21	10.020	10.190	9.730	9.850	9.218	80,160,156
2022-06-20	10.050	10.450	10.030	10.050	9.405	113,121,695
2022-06-17	9.890	11.080	9.530	10.350	9.686	220,056,094
2022-06-16	11.680	11.680	10.190	10.270	9.611	283,921,594
2022-06-15	10.660	10.660	10.660	10.660	9.976	26,752,859
2022-06-14	8.770	9.690	8.760	9.690	9.068	154,957,500
2022-06-13	8.740	9.040	8.730	8.810	8.245	52,352,422
2022-06-10	8.600	8.990	8.550	8.940	8.366	58,670,000
2022-06-09	8.870	9.090	8.690	8.760	8.198	68,406,391
2022-06-08	8.650	9.040	8.610	8.870	8.301	89,561,539
2022-06-07	8.770	8.880	8.550	8.610	8.058	59,125,754
2022-06-06	8.680	8.850	8.610	8.810	8.245	59,595,512
2022-06-02	8.610	8.890	8.600	8.740	8.179	47,242,941
2022-06-01	8.560	8.840	8.550	8.730	8.170	47,070,113
2022-05-31	8.510	8.780	8.460	8.700	8.142	64,903,422
2022-05-30	8.550	8.580	8.350	8.510	7.964	43,180,039
2022-05-27	8.760	8.890	8.520	8.580	8.029	83,954,273
2022-05-26	7.820	8.610	7.780	8.610	8.058	55,414,887
2022-05-25	7.800	7.860	7.770	7.830	7.328	14,076,580
2022-05-24	8.120	8.190	7.880	7.900	7.253	22,432,350
2022-05-23	8.060	8.130	8.000	8.130	7.464	18,205,529
2022-05-20	7.960	8.120	7.950	8.050	7.390	24,958,180
2022-05-19	7.890	7.940	7.820	7.940	7.289	18,313,859
2022-05-18	7.900	8.070	7.870	8.000	7.345	25,420,391
2022-05-17	7.890	7.940	7.790	7.880	7.234	12,179,940
2022-05-16	8.070	8.070	7.850	7.890	7.244	17,508,369
2022-05-13	7.930	8.050	7.860	7.970	7.317	17,460,820
2022-05-12	7.840	7.980	7.810	7.910	7.262	16,859,180
2022-05-11	7.840	8.100	7.820	7.890	7.244	31,027,199
2022-05-10	7.700	7.880	7.620	7.850	7.207	23,237,100

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.1200 CNY
2025-12-19	0.0760 CNY
2025-07-22	0.0920 CNY
2024-12-20	0.0380 CNY
2024-08-06	0.1150 CNY
2023-07-24	0.1000 CNY
2022-05-25	0.1500 CNY
2021-07-28	0.1000 CNY
2020-08-05	0.1100 CNY
2019-06-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.