China Great Wall Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.590 | 10.770 | 10.350 | 10.560 | 9.695 | 36,483,527 |
| 2021-11-05 | 10.680 | 10.900 | 10.610 | 10.620 | 9.750 | 33,149,730 |
| 2021-11-04 | 10.750 | 10.900 | 10.680 | 10.810 | 9.924 | 34,257,473 |
| 2021-11-03 | 10.680 | 10.800 | 10.580 | 10.690 | 9.814 | 35,042,719 |
| 2021-11-02 | 11.530 | 11.550 | 10.600 | 10.700 | 9.823 | 91,073,961 |
| 2021-11-01 | 11.520 | 12.100 | 11.290 | 11.560 | 10.613 | 61,084,754 |
| 2021-10-29 | 12.010 | 12.090 | 11.050 | 11.410 | 10.475 | 100,407,695 |
| 2021-10-28 | 11.740 | 12.400 | 11.610 | 12.020 | 11.035 | 66,263,922 |
| 2021-10-27 | 11.920 | 12.450 | 11.660 | 12.040 | 11.053 | 68,832,875 |
| 2021-10-26 | 11.900 | 12.240 | 11.730 | 11.940 | 10.962 | 78,055,672 |
| 2021-10-25 | 10.910 | 12.130 | 10.880 | 12.130 | 11.136 | 85,090,047 |
| 2021-10-22 | 11.510 | 11.670 | 10.960 | 11.030 | 10.126 | 72,652,227 |
| 2021-10-21 | 11.410 | 11.970 | 11.340 | 11.640 | 10.686 | 52,829,180 |
| 2021-10-20 | 11.440 | 11.650 | 11.320 | 11.370 | 10.438 | 30,904,859 |
| 2021-10-19 | 11.460 | 11.830 | 11.390 | 11.560 | 10.613 | 42,817,809 |
| 2021-10-18 | 11.450 | 11.640 | 11.300 | 11.560 | 10.613 | 36,921,191 |
| 2021-10-15 | 11.570 | 11.700 | 11.210 | 11.540 | 10.594 | 47,624,512 |
| 2021-10-14 | 11.400 | 11.990 | 11.320 | 11.690 | 10.732 | 52,016,441 |
← NewerPage 21 of 21 · 1,218 trading days
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.