Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.100	32.350	31.450	31.500	31.137	13,690,047
2023-02-03	32.360	32.600	31.690	32.100	31.730	16,348,749
2023-02-02	32.400	33.160	32.150	32.460	32.086	31,210,832
2023-02-01	30.940	32.390	30.940	32.350	31.977	33,499,489
2023-01-31	31.010	31.380	30.830	30.940	30.583	17,994,382
2023-01-30	31.530	32.440	30.870	31.050	30.692	37,891,262
2023-01-20	29.860	30.480	29.860	30.400	30.049	17,895,666
2023-01-19	29.760	30.180	29.690	29.860	29.516	12,359,700
2023-01-18	29.850	30.520	29.800	29.940	29.595	19,284,491
2023-01-17	29.800	30.090	29.520	29.780	29.437	13,526,678
2023-01-16	29.560	29.880	29.200	29.640	29.298	18,768,384
2023-01-13	29.860	30.470	29.120	29.410	29.071	27,459,461
2023-01-12	29.690	30.660	29.650	29.920	29.575	22,557,092
2023-01-11	29.700	30.240	29.510	29.630	29.288	24,448,015
2023-01-10	29.370	30.500	28.810	30.240	29.891	34,106,288
2023-01-09	29.320	29.680	29.100	29.190	28.853	17,194,325
2023-01-06	29.000	29.750	28.900	29.320	28.982	15,847,743
2023-01-05	29.000	29.600	28.880	29.090	28.755	20,388,126
2023-01-04	28.810	29.000	28.400	28.640	28.310	15,819,849
2023-01-03	28.880	29.350	28.550	29.100	28.764	24,496,090
2022-12-30	29.810	30.430	29.570	29.620	29.278	20,647,557
2022-12-29	29.080	29.790	28.870	29.300	28.962	11,816,347
2022-12-28	29.810	29.860	28.780	29.220	28.883	18,950,036
2022-12-27	30.020	30.300	29.680	30.220	29.871	13,050,222
2022-12-26	29.320	30.200	28.990	30.050	29.703	13,987,686
2022-12-23	30.310	30.370	29.350	29.550	29.209	16,918,536
2022-12-22	29.660	31.200	29.360	30.510	30.158	31,327,970
2022-12-21	29.920	30.100	29.140	29.270	28.932	14,281,679
2022-12-20	30.040	30.200	29.100	29.810	29.466	17,759,629
2022-12-19	30.760	31.690	30.100	30.210	29.862	20,577,587
2022-12-16	30.680	31.080	30.350	30.530	30.178	14,309,360
2022-12-15	30.750	31.350	30.450	31.110	30.751	17,419,062
2022-12-14	30.880	31.010	30.400	30.750	30.395	11,911,601
2022-12-13	30.800	31.950	30.770	31.000	30.642	13,660,244
2022-12-12	31.160	31.500	30.750	30.960	30.603	14,408,318
2022-12-09	31.120	31.790	31.010	31.550	31.186	18,146,348
2022-12-08	31.500	32.100	31.350	31.550	31.186	15,889,690
2022-12-07	31.670	32.430	31.670	31.840	31.473	24,058,375
2022-12-06	30.850	32.600	30.630	31.650	31.285	28,899,025
2022-12-05	31.520	31.780	30.940	31.150	30.791	21,984,953
2022-12-02	32.060	32.070	31.190	31.210	30.850	23,645,407
2022-12-01	32.480	33.900	31.930	32.080	31.710	54,430,810
2022-11-30	29.300	32.220	29.240	31.980	31.611	71,678,888
2022-11-29	28.720	29.450	28.510	29.290	28.952	16,384,227
2022-11-28	28.150	28.850	27.590	28.720	28.389	14,921,403
2022-11-25	28.750	28.820	28.310	28.480	28.152	13,496,241
2022-11-24	29.110	29.250	28.710	28.890	28.557	11,068,687
2022-11-23	28.800	29.190	28.720	28.860	28.527	9,360,069
2022-11-22	29.250	29.480	28.760	28.920	28.586	10,686,618
2022-11-21	28.930	29.430	28.350	29.180	28.843	12,892,459
2022-11-18	29.560	29.670	29.010	29.030	28.695	15,001,282
2022-11-17	29.750	29.750	28.680	29.240	28.903	26,449,817
2022-11-16	30.650	31.050	30.100	30.110	29.763	13,953,352
2022-11-15	30.000	30.950	29.680	30.800	30.445	16,358,888
2022-11-14	30.770	31.100	30.090	30.180	29.832	16,140,536
2022-11-11	31.310	31.480	30.300	30.620	30.267	23,667,480
2022-11-10	29.970	30.600	29.520	30.240	29.891	21,018,562
2022-11-09	30.800	30.930	30.200	30.230	29.881	13,910,642
2022-11-08	30.880	31.210	30.450	30.710	30.356	17,442,048
2022-11-07	30.730	31.410	30.510	30.920	30.563	23,670,874

← NewerPage 16 of 21 · 1,212 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.