Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.540	26.740	25.950	26.060	25.759	14,034,911
2023-05-04	26.860	27.070	26.420	26.540	26.234	13,344,949
2023-04-28	27.220	27.700	26.710	26.860	26.550	16,563,823
2023-04-27	26.790	27.660	26.620	27.240	26.926	16,050,417
2023-04-26	26.560	27.560	26.400	26.920	26.610	15,136,811
2023-04-25	27.950	27.950	26.350	26.600	26.293	21,826,293
2023-04-24	26.670	28.650	25.700	27.940	27.618	34,836,836
2023-04-21	27.980	28.320	27.360	27.370	27.054	19,993,342
2023-04-20	28.790	28.790	28.000	28.170	27.845	21,610,235
2023-04-19	29.600	29.600	28.620	29.060	28.725	34,203,793
2023-04-18	29.100	30.080	29.100	29.650	29.308	40,624,218
2023-04-17	27.280	29.200	27.270	29.100	28.764	47,148,561
2023-04-14	26.710	28.250	26.330	27.680	27.361	60,411,384
2023-04-13	26.330	26.420	25.810	25.860	25.562	22,076,490
2023-04-12	26.840	26.880	26.370	26.420	26.115	12,107,603
2023-04-11	26.860	27.100	26.440	26.820	26.511	20,296,252
2023-04-10	27.210	27.470	26.800	27.010	26.699	15,376,736
2023-04-07	26.720	27.340	26.680	27.270	26.956	15,508,057
2023-04-06	26.910	27.070	26.630	26.810	26.501	12,449,785
2023-04-04	27.190	27.240	26.570	26.960	26.649	26,324,979
2023-04-03	27.930	28.000	27.190	27.320	27.005	26,692,689
2023-03-31	28.570	28.600	27.840	27.930	27.608	18,842,088
2023-03-30	27.830	28.400	27.400	28.240	27.914	19,091,492
2023-03-29	28.280	28.530	27.810	27.830	27.509	19,414,927
2023-03-28	27.080	28.530	26.980	28.360	28.033	31,879,441
2023-03-27	27.000	27.150	26.760	27.080	26.768	11,251,988
2023-03-24	27.200	27.350	26.900	27.030	26.718	12,530,342
2023-03-23	26.980	27.170	26.620	27.140	26.827	14,485,696
2023-03-22	27.200	27.370	26.700	27.060	26.748	26,470,465
2023-03-21	26.360	27.000	26.040	26.930	26.619	24,433,730
2023-03-20	26.490	26.650	25.970	26.110	25.809	20,664,837
2023-03-17	26.960	27.150	26.380	26.490	26.185	26,129,527
2023-03-16	26.650	27.220	26.440	26.790	26.481	23,120,399
2023-03-15	27.390	27.530	26.810	26.900	26.590	34,627,946
2023-03-14	28.400	28.600	27.110	27.270	26.956	53,231,005
2023-03-13	29.060	29.460	28.300	28.490	28.161	44,319,422
2023-03-10	33.210	33.210	30.240	30.240	29.891	65,493,676
2023-03-09	34.070	34.170	33.210	33.600	33.213	23,484,811
2023-03-08	33.680	34.000	33.530	33.970	33.578	12,715,381
2023-03-07	34.520	34.900	33.900	33.950	33.558	15,901,294
2023-03-06	34.600	34.780	33.840	34.720	34.320	15,584,971
2023-03-03	34.890	35.200	34.470	34.810	34.409	11,162,539
2023-03-02	35.190	35.660	34.810	34.850	34.448	15,559,637
2023-03-01	34.270	35.730	33.850	35.410	35.002	24,650,213
2023-02-28	34.430	34.910	33.780	34.490	34.092	24,297,566
2023-02-27	33.900	34.990	33.830	34.550	34.152	20,089,089
2023-02-24	35.500	35.880	34.180	34.330	33.934	29,951,565
2023-02-23	34.430	35.970	34.350	35.640	35.229	33,679,169
2023-02-22	33.940	34.560	33.600	34.310	33.914	22,457,077
2023-02-21	32.700	34.500	32.610	34.140	33.746	37,052,451
2023-02-20	32.670	32.820	31.680	32.610	32.234	20,920,961
2023-02-17	32.720	33.460	32.520	32.590	32.214	17,886,835
2023-02-16	33.100	33.800	32.510	32.700	32.323	28,285,726
2023-02-15	33.200	33.400	32.650	32.860	32.481	24,789,027
2023-02-14	31.770	32.880	31.490	32.780	32.402	28,257,788
2023-02-13	31.000	31.820	30.560	31.620	31.255	19,247,423
2023-02-10	31.580	32.000	31.200	31.290	30.929	12,429,486
2023-02-09	31.050	31.800	30.940	31.630	31.265	13,424,435
2023-02-08	31.100	31.760	30.720	31.310	30.949	14,543,939
2023-02-07	31.460	31.750	31.200	31.460	31.097	10,224,913

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.3000 CNY
2022-05-20	0.0700 CNY
2021-10-21	0.3000 CNY
2021-03-09	0.2800 CNY
2020-06-30	0.2500 CNY
2019-05-31	0.2900 CNY

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