Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.850	34.200	32.000	32.470	32.096	48,071,406
2022-08-03	34.390	35.540	33.510	33.810	33.420	35,280,312
2022-08-02	35.400	35.500	34.080	34.390	33.993	40,781,523
2022-08-01	34.500	36.460	34.030	36.150	35.733	55,464,984
2022-07-29	33.830	35.150	33.300	34.470	34.072	40,141,326
2022-07-28	33.800	34.560	33.520	33.830	33.440	25,477,156
2022-07-27	33.780	34.340	33.510	33.720	33.331	19,953,312
2022-07-26	33.890	34.680	33.800	34.070	33.677	20,533,109
2022-07-25	34.900	35.000	33.580	33.900	33.509	25,396,707
2022-07-22	34.550	35.780	34.410	35.190	34.784	35,340,115
2022-07-21	35.000	35.250	34.010	34.280	33.885	24,464,913
2022-07-20	35.730	35.820	35.000	35.090	34.685	23,600,882
2022-07-19	35.820	36.390	35.060	35.620	35.209	33,460,223
2022-07-18	34.810	36.600	34.480	35.960	35.545	55,062,225
2022-07-15	34.180	35.850	34.100	34.500	34.102	55,803,764
2022-07-14	33.700	34.180	33.510	33.770	33.381	23,521,540
2022-07-13	33.700	34.300	33.080	33.840	33.450	29,079,233
2022-07-12	34.140	35.200	33.270	33.700	33.311	31,826,626
2022-07-11	35.500	35.500	33.600	34.140	33.746	52,360,561
2022-07-08	37.560	37.700	35.880	35.950	35.535	39,483,863
2022-07-07	35.440	37.580	35.440	37.340	36.909	62,311,961
2022-07-06	35.130	36.340	35.000	35.630	35.219	40,067,797
2022-07-05	35.990	36.960	34.600	35.130	34.725	55,579,419
2022-07-04	37.200	37.200	36.000	36.140	35.723	42,822,767
2022-07-01	37.050	37.810	35.020	37.230	36.801	59,817,301
2022-06-30	37.100	38.620	36.550	37.040	36.613	63,684,176
2022-06-29	41.420	42.140	38.000	38.010	37.572	83,560,732
2022-06-28	40.200	43.600	39.800	42.180	41.694	82,397,444
2022-06-27	39.950	42.330	39.060	40.950	40.478	72,211,337
2022-06-24	40.800	41.190	39.490	39.910	39.450	59,448,788
2022-06-23	38.500	40.490	38.500	40.410	39.944	73,753,129
2022-06-22	38.310	39.280	37.890	37.990	37.552	38,294,407
2022-06-21	38.760	38.920	37.080	38.320	37.878	51,451,357
2022-06-20	39.100	39.710	38.400	38.940	38.491	41,009,372
2022-06-17	38.110	39.790	38.000	39.100	38.649	50,697,999
2022-06-16	39.140	40.260	38.360	38.610	38.165	59,175,133
2022-06-15	41.000	44.520	39.400	39.440	38.985	112,211,477
2022-06-14	37.600	41.990	36.990	41.230	40.755	92,358,490
2022-06-13	35.900	38.970	35.500	38.440	37.997	86,449,114
2022-06-10	35.180	37.200	34.950	36.520	36.099	72,006,672
2022-06-09	37.250	37.250	35.550	35.580	35.170	63,881,597
2022-06-08	35.050	37.500	34.850	37.390	36.959	87,376,634
2022-06-07	36.000	36.160	34.580	35.090	34.685	57,987,120
2022-06-06	34.820	37.240	34.800	36.360	35.941	89,116,906
2022-06-02	33.240	36.490	33.220	35.470	35.061	90,701,654
2022-06-01	34.000	34.800	33.690	33.790	33.400	76,676,194
2022-05-31	34.030	34.040	32.140	33.200	32.817	76,301,382
2022-05-30	34.920	35.300	33.500	34.020	33.628	68,572,584
2022-05-27	35.030	36.660	34.040	34.850	34.448	77,832,146
2022-05-26	36.120	36.600	35.020	35.230	34.824	84,358,802
2022-05-25	33.530	37.700	32.800	37.100	36.672	114,998,227
2022-05-24	35.200	35.970	33.680	34.370	33.974	115,464,895
2022-05-23	34.390	35.620	33.160	34.010	33.618	103,348,710
2022-05-20	34.910	35.850	34.420	34.530	34.132	86,656,533
2022-05-19	32.880	37.000	32.530	35.760	35.278	112,752,877
2022-05-18	32.000	35.090	31.250	33.670	33.217	137,097,218
2022-05-17	28.760	31.900	28.620	31.900	31.470	85,740,512
2022-05-16	30.380	30.380	28.580	29.000	28.609	92,932,724
2022-05-13	26.550	29.570	26.300	29.570	29.172	113,328,669
2022-05-12	25.800	27.580	25.450	26.880	26.518	104,939,534

← NewerPage 18 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.