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
2022-02-07	11.580	11.580	11.330	11.440	10.503	28,478,570
2022-01-28	12.070	12.070	11.290	11.380	10.448	46,409,000
2022-01-27	12.220	12.390	11.840	11.880	10.907	45,361,910
2022-01-26	12.160	12.440	11.900	12.370	11.356	45,550,809
2022-01-25	12.500	12.630	12.050	12.110	11.118	35,860,160
2022-01-24	12.480	12.610	12.220	12.590	11.558	35,642,910
2022-01-21	12.800	12.880	12.440	12.600	11.568	55,699,031
2022-01-20	12.100	13.280	12.050	12.990	11.926	94,877,398
2022-01-19	11.970	12.360	11.900	12.130	11.136	42,962,641
2022-01-18	11.840	12.230	11.770	12.000	11.017	41,885,199
2022-01-17	11.830	11.930	11.650	11.820	10.852	35,307,102
2022-01-14	12.000	12.040	11.800	11.840	10.870	26,930,061
2022-01-13	12.230	12.260	12.070	12.080	11.090	22,143,811
2022-01-12	12.170	12.240	12.040	12.210	11.210	20,373,949
2022-01-11	12.100	12.450	12.100	12.170	11.173	32,102,920
2022-01-10	12.180	12.360	12.090	12.150	11.154	26,467,650
2022-01-07	12.470	12.650	12.130	12.150	11.154	36,445,000
2022-01-06	12.550	12.730	12.150	12.380	11.366	42,459,992
2022-01-05	12.880	13.050	12.640	12.680	11.641	31,667,801
2022-01-04	13.050	13.140	12.820	12.940	11.880	36,294,059
2021-12-31	12.900	13.280	12.810	12.950	11.889	40,572,680
2021-12-30	12.680	13.180	12.650	12.850	11.797	43,545,238
2021-12-29	12.820	12.900	12.410	12.660	11.623	44,148,520
2021-12-28	12.790	12.920	12.700	12.910	11.852	31,766,480
2021-12-27	12.750	13.010	12.710	12.790	11.742	25,993,039
2021-12-24	12.920	13.130	12.660	12.780	11.733	29,694,631
2021-12-23	12.970	13.140	12.750	12.900	11.843	27,944,500
2021-12-22	13.200	13.230	12.900	12.960	11.898	25,312,801
2021-12-21	13.000	13.330	12.910	13.130	12.054	36,470,887
2021-12-20	13.350	13.560	12.830	12.950	11.889	56,281,312
2021-12-17	13.700	14.040	13.400	13.530	12.421	46,296,008
2021-12-16	13.520	13.810	13.420	13.720	12.596	32,973,121
2021-12-15	13.470	14.050	13.350	13.540	12.431	50,281,121
2021-12-14	13.300	13.680	13.210	13.450	12.348	59,329,980
2021-12-13	14.010	14.530	13.400	13.580	12.467	99,151,844
2021-12-10	13.500	13.950	13.370	13.800	12.669	68,507,641
2021-12-09	13.910	14.490	13.590	13.850	12.715	113,519,000
2021-12-08	12.930	14.300	12.740	13.890	12.752	110,327,906
2021-12-07	13.120	13.180	12.450	13.000	11.935	90,583,070
2021-12-06	13.280	13.730	12.810	12.810	11.760	121,544,094
2021-12-03	12.980	13.130	12.650	12.890	11.834	63,061,000
2021-12-02	12.560	13.240	12.490	13.000	11.935	96,517,797
2021-12-01	12.300	12.690	12.260	12.560	11.531	55,664,648
2021-11-30	12.490	12.590	12.220	12.360	11.347	42,225,047
2021-11-29	12.450	12.650	12.210	12.380	11.366	42,609,699
2021-11-26	12.820	12.830	12.420	12.590	11.558	62,015,840
2021-11-25	13.020	13.080	12.700	12.730	11.687	55,647,879
2021-11-24	12.680	13.180	12.610	12.940	11.880	105,505,203
2021-11-23	12.140	13.320	12.050	13.050	11.981	182,305,797
2021-11-22	11.330	12.440	11.310	12.110	11.118	111,717,508
2021-11-19	10.710	11.830	10.710	11.560	10.613	96,322,352
2021-11-18	10.970	11.000	10.720	10.750	9.869	29,611,740
2021-11-17	10.950	11.080	10.880	10.970	10.071	22,635,971
2021-11-16	11.130	11.260	10.950	10.990	10.090	34,716,641
2021-11-15	11.350	11.420	11.080	11.140	10.227	36,553,820
2021-11-12	11.010	11.420	10.880	11.340	10.411	63,412,699
2021-11-11	10.540	11.350	10.540	11.130	10.218	78,033,555
2021-11-10	10.560	10.650	10.450	10.610	9.741	24,752,730
2021-11-09	10.530	10.660	10.430	10.610	9.741	33,870,609
2021-11-08	10.590	10.770	10.350	10.560	9.695	36,483,527

← NewerPage 20 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.