Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.130	32.000	29.120	31.200	30.840	44,480,246
2022-11-03	29.690	30.250	29.100	29.240	28.903	23,994,266
2022-11-02	29.020	30.490	28.970	30.010	29.664	33,505,768
2022-11-01	29.220	29.650	28.700	29.470	29.130	23,665,701
2022-10-31	28.500	29.600	28.460	29.160	28.824	24,509,408
2022-10-28	29.300	29.750	28.510	28.950	28.616	33,364,552
2022-10-27	28.150	30.090	27.900	29.300	28.962	45,997,359
2022-10-26	27.260	28.200	26.970	27.890	27.568	30,883,745
2022-10-25	27.050	27.580	25.880	27.210	26.896	25,618,187
2022-10-24	27.000	28.050	26.600	27.050	26.738	36,832,351
2022-10-21	26.770	26.860	26.210	26.280	25.977	12,810,293
2022-10-20	26.420	27.000	26.210	26.460	26.155	17,408,714
2022-10-19	27.280	27.700	26.800	26.830	26.521	16,953,100
2022-10-18	28.000	28.470	27.430	27.520	27.203	24,653,573
2022-10-17	27.500	27.800	26.970	27.490	27.173	24,114,506
2022-10-14	26.770	27.270	26.510	26.970	26.659	18,760,052
2022-10-13	26.850	27.210	26.400	26.430	26.125	16,127,301
2022-10-12	26.030	26.960	25.510	26.940	26.629	18,980,500
2022-10-11	26.070	26.360	25.490	26.090	25.789	16,890,543
2022-10-10	27.010	27.360	26.000	26.120	25.819	23,456,705
2022-09-30	28.050	28.350	27.680	27.800	27.479	15,108,185
2022-09-29	28.650	28.800	28.020	28.100	27.776	17,104,455
2022-09-28	29.370	29.380	28.100	28.110	27.786	18,366,454
2022-09-27	28.750	29.400	28.750	29.390	29.051	18,049,888
2022-09-26	28.420	29.130	28.110	28.700	28.369	17,882,692
2022-09-23	28.750	29.220	28.050	28.490	28.161	17,118,954
2022-09-22	29.000	29.000	28.330	28.630	28.300	19,252,812
2022-09-21	29.570	29.800	29.020	29.440	29.100	17,218,183
2022-09-20	30.350	30.820	29.700	29.830	29.486	20,999,613
2022-09-19	28.990	30.500	28.990	29.980	29.634	31,876,126
2022-09-16	30.300	30.570	28.880	28.880	28.547	31,702,532
2022-09-15	31.840	32.000	30.200	30.570	30.217	26,257,070
2022-09-14	31.450	32.250	31.200	31.740	31.374	23,606,134
2022-09-13	31.560	32.420	31.420	32.000	31.631	22,123,141
2022-09-09	31.090	31.480	30.700	31.310	30.949	21,071,622
2022-09-08	32.090	32.520	30.850	30.980	30.623	25,871,632
2022-09-07	31.530	32.700	31.380	32.090	31.720	23,398,195
2022-09-06	31.330	32.030	31.300	31.840	31.473	22,116,149
2022-09-05	31.660	31.690	30.170	31.190	30.830	28,664,654
2022-09-02	32.310	32.470	31.250	31.650	31.285	23,869,710
2022-09-01	32.790	33.000	32.200	32.250	31.878	24,039,526
2022-08-31	33.610	33.860	32.190	33.460	33.074	38,003,118
2022-08-30	33.960	35.150	33.710	34.200	33.806	30,427,431
2022-08-29	34.470	35.140	33.620	33.960	33.568	37,145,570
2022-08-26	34.890	35.720	34.260	35.350	34.942	56,350,505
2022-08-25	33.670	35.140	33.100	34.990	34.586	60,718,688
2022-08-24	34.310	34.320	33.390	33.430	33.044	36,654,693
2022-08-23	33.900	34.650	33.390	34.350	33.954	73,364,650
2022-08-22	30.690	33.650	30.640	33.650	33.262	80,453,689
2022-08-19	31.300	31.370	30.530	30.590	30.237	20,752,197
2022-08-18	31.850	32.230	31.180	31.280	30.919	26,354,636
2022-08-17	31.540	32.100	30.800	31.900	31.532	32,155,851
2022-08-16	31.380	32.200	31.260	31.440	31.077	28,014,085
2022-08-15	31.100	31.820	30.850	31.310	30.949	18,879,895
2022-08-12	31.870	32.030	31.510	31.550	31.186	19,465,742
2022-08-11	31.630	32.000	31.120	31.860	31.493	25,344,920
2022-08-10	32.270	32.580	31.510	31.630	31.265	24,376,148
2022-08-09	32.330	32.990	31.990	32.270	31.898	20,622,375
2022-08-08	31.790	32.440	31.480	32.330	31.957	23,698,275
2022-08-05	32.480	32.590	31.100	31.730	31.364	42,549,923

← NewerPage 17 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.