Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.050	25.360	23.050	25.360	25.018	31,291,235
2022-05-10	22.500	23.220	22.200	23.050	22.740	25,281,828
2022-05-09	23.500	23.870	23.070	23.330	23.016	16,721,101
2022-05-06	23.950	24.060	23.660	23.810	23.489	22,797,849
2022-05-05	24.300	25.170	24.030	24.760	24.427	37,691,200
2022-04-29	23.660	24.980	23.130	24.820	24.486	41,730,770
2022-04-28	22.600	23.290	22.500	22.980	22.671	23,528,409
2022-04-27	21.980	22.980	21.350	22.820	22.513	34,147,002
2022-04-26	22.690	23.150	22.200	22.310	22.010	29,766,221
2022-04-25	24.170	24.750	22.500	22.580	22.276	35,490,337
2022-04-22	24.000	24.800	23.800	24.360	24.032	26,067,095
2022-04-21	25.000	25.450	24.160	24.230	23.904	26,711,533
2022-04-20	25.410	26.250	25.210	25.460	25.117	31,417,536
2022-04-19	26.470	26.880	25.250	25.410	25.068	36,678,510
2022-04-18	26.020	26.430	25.450	26.350	25.995	28,765,856
2022-04-15	25.550	25.900	24.950	25.680	25.334	24,495,114
2022-04-14	25.650	26.300	25.600	25.810	25.462	26,035,794
2022-04-13	24.880	25.540	24.660	25.150	24.811	20,303,365
2022-04-12	24.540	25.160	24.140	25.090	24.752	25,150,036
2022-04-11	26.070	26.080	24.450	24.450	24.121	35,592,776
2022-04-08	26.250	26.550	25.520	26.340	25.985	25,822,830
2022-04-07	26.510	27.250	26.180	26.240	25.887	29,485,340
2022-04-06	27.900	27.900	26.440	26.710	26.350	39,789,374
2022-04-01	27.120	28.150	27.030	27.760	27.386	28,601,987
2022-03-31	28.250	28.450	27.300	27.400	27.031	37,030,167
2022-03-30	27.500	28.550	27.220	28.540	28.156	42,087,538
2022-03-29	27.700	28.300	27.020	27.050	26.686	27,026,379
2022-03-28	27.440	27.850	26.800	27.300	26.932	24,418,263
2022-03-25	28.850	28.880	27.610	27.650	27.278	32,240,969
2022-03-24	28.540	28.850	28.080	28.600	28.215	26,613,788
2022-03-23	29.190	29.500	28.550	28.800	28.412	40,169,041
2022-03-22	28.390	29.660	28.110	28.880	28.491	48,163,861
2022-03-21	28.750	29.190	28.040	28.510	28.126	33,375,888
2022-03-18	28.100	28.690	27.800	28.470	28.087	32,253,111
2022-03-17	28.790	29.230	28.370	28.370	27.988	44,438,499
2022-03-16	27.820	28.420	26.570	28.350	27.968	41,210,439
2022-03-15	28.150	28.700	27.220	27.260	26.893	35,646,500
2022-03-14	29.360	29.380	28.370	28.370	27.988	31,690,573
2022-03-11	29.000	29.880	28.580	29.790	29.389	31,859,067
2022-03-10	30.500	30.600	29.450	29.700	29.300	34,877,046
2022-03-09	30.370	30.700	28.480	29.710	29.310	34,243,451
2022-03-08	31.980	32.170	30.000	30.390	29.981	34,601,267
2022-03-07	32.700	32.700	31.660	31.920	31.490	26,718,214
2022-03-04	33.280	33.850	32.720	33.240	32.792	25,834,708
2022-03-03	36.250	36.280	33.710	33.840	33.384	50,600,163
2022-03-02	36.400	36.580	35.700	36.010	35.525	21,859,312
2022-03-01	37.090	37.320	36.600	36.800	36.304	23,238,386
2022-02-28	36.880	36.980	36.150	36.510	36.018	25,744,094
2022-02-25	37.000	38.060	36.750	37.000	36.502	25,417,357
2022-02-24	38.000	38.280	36.100	36.590	36.097	32,736,805
2022-02-23	36.940	38.650	36.940	38.470	37.952	29,359,097
2022-02-22	37.880	37.890	36.500	36.920	36.423	21,949,659
2022-02-21	38.110	38.390	37.710	38.120	37.607	13,043,639
2022-02-18	38.670	38.670	37.920	38.250	37.735	15,190,855
2022-02-17	39.300	39.460	38.500	38.880	38.356	19,301,208
2022-02-16	39.080	39.490	38.810	39.260	38.731	14,690,299
2022-02-15	37.790	38.900	37.660	38.650	38.129	24,178,928
2022-02-14	38.390	38.880	37.610	38.100	37.587	17,959,927
2022-02-11	40.000	40.180	38.580	38.710	38.189	20,190,584
2022-02-10	41.420	41.520	40.050	40.300	39.757	16,214,543

← NewerPage 19 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.