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
2022-05-09	7.800	7.870	7.700	7.780	7.143	15,657,410
2022-05-06	7.890	7.950	7.780	7.780	7.143	22,375,641
2022-05-05	8.000	8.080	7.850	8.020	7.363	30,989,311
2022-04-29	8.150	8.370	8.050	8.270	7.592	36,350,246
2022-04-28	8.140	8.190	7.900	7.960	7.308	26,643,600
2022-04-27	7.900	8.300	7.800	8.280	7.602	37,064,078
2022-04-26	8.790	8.820	8.010	8.100	7.436	50,253,246
2022-04-25	9.110	9.180	8.700	8.730	8.015	40,447,180
2022-04-22	9.260	9.440	9.240	9.290	8.529	32,050,369
2022-04-21	9.300	9.560	9.300	9.390	8.621	38,478,660
2022-04-20	9.550	9.640	9.340	9.380	8.611	37,819,992
2022-04-19	9.670	9.780	9.480	9.550	8.768	39,268,391
2022-04-18	9.900	10.000	9.460	9.760	8.960	71,295,906
2022-04-15	9.950	10.670	9.900	10.280	9.438	94,050,633
2022-04-14	10.190	10.310	9.970	10.070	9.245	66,196,797
2022-04-13	9.630	10.480	9.620	10.060	9.236	104,145,398
2022-04-12	9.400	9.770	9.320	9.700	8.905	33,539,719
2022-04-11	9.750	9.750	9.330	9.360	8.593	28,864,590
2022-04-08	9.690	9.820	9.580	9.770	8.969	29,158,260
2022-04-07	9.800	9.880	9.670	9.700	8.905	27,261,311
2022-04-06	9.710	9.920	9.630	9.860	9.052	32,950,328
2022-04-01	9.470	9.730	9.430	9.710	8.914	31,424,381
2022-03-31	9.460	9.610	9.430	9.520	8.740	18,977,461
2022-03-30	9.310	9.650	9.300	9.560	8.777	34,503,832
2022-03-29	9.460	9.470	9.210	9.250	8.492	19,120,760
2022-03-28	9.320	9.480	9.230	9.390	8.621	17,532,279
2022-03-25	9.530	9.650	9.380	9.390	8.621	21,397,461
2022-03-24	9.630	9.630	9.480	9.500	8.722	23,850,561
2022-03-23	9.770	9.810	9.660	9.690	8.896	21,359,539
2022-03-22	9.790	9.890	9.680	9.760	8.960	20,934,551
2022-03-21	9.850	9.910	9.720	9.790	8.988	22,368,811
2022-03-18	9.830	9.940	9.720	9.870	9.061	26,782,600
2022-03-17	9.980	10.110	9.770	9.840	9.034	46,508,793
2022-03-16	9.420	9.960	9.310	9.890	9.080	58,080,273
2022-03-15	9.730	9.920	9.240	9.300	8.538	40,270,922
2022-03-14	9.850	10.050	9.770	9.790	8.988	31,402,660
2022-03-11	9.600	10.150	9.490	10.010	9.190	40,911,406
2022-03-10	10.070	10.070	9.700	9.730	8.933	26,704,779
2022-03-09	10.000	10.080	9.230	9.780	8.979	37,300,527
2022-03-08	10.330	10.450	9.990	10.000	9.181	32,370,471
2022-03-07	10.580	10.600	10.210	10.310	9.465	28,309,580
2022-03-04	10.700	10.770	10.540	10.630	9.759	22,279,650
2022-03-03	10.830	10.880	10.720	10.760	9.878	19,730,500
2022-03-02	10.710	10.780	10.640	10.780	9.897	15,015,430
2022-03-01	10.720	10.850	10.670	10.790	9.906	23,279,289
2022-02-28	10.920	10.990	10.580	10.710	9.832	33,922,738
2022-02-25	10.880	11.070	10.800	10.900	10.007	29,132,779
2022-02-24	11.060	11.120	10.600	10.760	9.878	32,099,910
2022-02-23	10.970	11.140	10.930	11.120	10.209	21,228,551
2022-02-22	11.080	11.190	10.870	10.950	10.053	31,082,961
2022-02-21	11.200	11.300	11.110	11.220	10.301	27,777,109
2022-02-18	11.000	11.250	10.950	11.200	10.282	21,974,529
2022-02-17	11.110	11.350	11.080	11.120	10.209	24,447,180
2022-02-16	11.070	11.440	11.070	11.180	10.264	31,094,490
2022-02-15	11.010	11.060	10.900	10.970	10.071	24,395,551
2022-02-14	11.590	11.670	10.870	11.000	10.099	52,482,008
2022-02-11	11.490	12.030	11.460	11.740	10.778	50,111,180
2022-02-10	11.510	11.610	11.450	11.530	10.585	23,297,580
2022-02-09	11.540	11.570	11.430	11.540	10.594	29,708,029
2022-02-08	11.400	11.650	11.090	11.630	10.677	39,846,992

← NewerPage 19 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.