Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.620	41.740	39.890	41.350	40.793	21,843,589
2022-02-08	41.230	41.390	39.810	40.300	39.757	18,138,390
2022-02-07	41.020	42.300	40.530	41.100	40.546	20,008,233
2022-01-28	40.670	41.000	39.460	39.960	39.422	26,415,585
2022-01-27	42.580	42.640	40.380	40.450	39.905	27,352,129
2022-01-26	42.860	43.830	42.090	42.650	42.076	21,726,643
2022-01-25	43.510	44.390	42.850	42.930	42.352	23,323,941
2022-01-24	43.000	43.590	41.210	43.260	42.677	37,365,854
2022-01-21	44.120	44.800	43.700	44.000	43.407	12,757,214
2022-01-20	44.340	45.300	43.340	44.440	43.841	17,499,248
2022-01-19	45.500	46.140	43.750	44.370	43.772	23,975,742
2022-01-18	45.110	46.300	44.870	45.840	45.223	19,830,615
2022-01-17	44.880	46.380	44.640	45.510	44.897	22,727,245
2022-01-14	44.380	45.500	43.750	45.020	44.414	22,108,877
2022-01-13	47.130	47.280	44.880	44.990	44.384	35,285,807
2022-01-12	44.580	47.110	44.390	47.050	46.416	47,556,094
2022-01-11	46.550	46.550	43.510	44.110	43.516	40,574,104
2022-01-10	44.780	46.990	44.200	46.900	46.268	36,602,535
2022-01-07	45.800	47.010	44.150	45.170	44.562	40,570,886
2022-01-06	45.980	46.070	43.900	44.610	44.009	37,864,212
2022-01-05	47.200	47.600	45.730	45.980	45.361	29,536,445
2022-01-04	49.000	49.500	47.510	47.780	47.137	23,978,339
2021-12-31	49.230	49.760	48.010	48.540	47.886	19,944,174
2021-12-30	48.580	49.370	48.200	48.600	47.945	15,443,230
2021-12-29	49.000	49.110	47.960	48.570	47.916	16,693,944
2021-12-28	48.800	49.490	48.320	49.000	48.340	21,182,648
2021-12-27	49.770	49.890	47.730	48.660	48.005	23,033,565
2021-12-24	52.880	53.000	49.200	50.120	49.445	28,924,463
2021-12-23	52.720	53.450	52.050	52.880	52.168	24,343,478
2021-12-22	51.850	52.550	51.850	52.260	51.556	20,339,387
2021-12-21	50.420	51.600	50.330	51.300	50.609	16,663,790
2021-12-20	51.080	51.530	50.420	50.600	49.919	21,858,865
2021-12-17	53.200	53.410	52.000	52.000	51.300	18,909,163
2021-12-16	52.360	53.940	51.880	53.290	52.572	31,076,715
2021-12-15	52.500	53.660	52.000	52.340	51.635	27,982,886
2021-12-14	54.710	54.950	52.600	53.140	52.424	36,133,383
2021-12-13	56.500	56.950	55.000	55.170	54.427	28,044,306
2021-12-10	55.910	57.200	55.660	56.750	55.986	25,246,984
2021-12-09	56.940	57.370	55.620	56.610	55.848	25,038,956
2021-12-08	55.800	56.490	54.670	56.290	55.532	19,477,087
2021-12-07	57.300	57.500	54.800	55.900	55.147	20,247,120
2021-12-06	57.000	58.400	56.400	56.670	55.907	18,727,722
2021-12-03	58.000	58.440	56.260	57.200	56.430	23,506,625
2021-12-02	57.700	58.920	57.160	58.490	57.702	16,238,231
2021-12-01	59.750	59.780	57.480	57.870	57.091	20,568,486
2021-11-30	59.130	59.990	57.800	59.860	59.054	20,404,588
2021-11-29	57.930	59.450	56.440	58.740	57.949	13,380,767
2021-11-26	58.350	60.200	58.080	58.950	58.156	13,142,850
2021-11-25	60.900	61.240	58.500	58.900	58.107	19,897,184
2021-11-24	61.220	61.680	60.100	61.340	60.514	15,502,909
2021-11-23	64.000	64.000	61.130	61.980	61.145	27,149,419
2021-11-22	59.580	64.900	59.580	64.090	63.227	40,566,372
2021-11-19	59.550	59.770	57.500	59.210	58.413	19,358,444
2021-11-18	58.580	59.780	57.500	59.070	58.274	14,181,198
2021-11-17	59.380	59.500	58.000	58.700	57.909	18,516,170
2021-11-16	59.200	59.630	57.200	58.430	57.643	16,343,462
2021-11-15	61.750	61.750	57.840	59.180	58.383	23,769,729
2021-11-12	62.000	62.590	61.200	61.750	60.918	12,477,271
2021-11-11	61.500	62.630	60.500	61.750	60.918	16,037,924
2021-11-10	62.140	62.840	60.000	61.520	60.691	17,234,918

← NewerPage 20 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.