Great Wall Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 63.000 | 64.070 | 61.880 | 63.020 | 62.171 | 9,743,540 |
| 2021-11-08 | 62.840 | 64.450 | 61.880 | 63.190 | 62.339 | 14,005,049 |
| 2021-11-05 | 62.950 | 64.150 | 61.850 | 62.850 | 62.004 | 11,385,106 |
| 2021-11-04 | 62.400 | 64.350 | 61.270 | 63.020 | 62.171 | 18,867,033 |
| 2021-11-03 | 64.410 | 64.790 | 60.000 | 61.500 | 60.672 | 28,894,044 |
| 2021-11-02 | 65.590 | 67.570 | 63.000 | 65.000 | 64.125 | 22,857,414 |
| 2021-11-01 | 66.960 | 67.800 | 63.000 | 65.600 | 64.716 | 23,874,378 |
| 2021-10-29 | 65.730 | 68.710 | 64.500 | 68.000 | 67.084 | 20,006,782 |
| 2021-10-28 | 66.770 | 67.760 | 65.560 | 65.950 | 65.062 | 13,350,178 |
| 2021-10-27 | 65.990 | 68.950 | 65.770 | 67.180 | 66.275 | 22,744,929 |
| 2021-10-26 | 68.300 | 69.800 | 65.830 | 66.490 | 65.595 | 28,719,331 |
| 2021-10-25 | 62.400 | 67.310 | 61.710 | 66.880 | 65.979 | 30,453,974 |
| 2021-10-22 | 61.490 | 63.000 | 61.060 | 62.450 | 61.609 | 18,014,179 |
| 2021-10-21 | 62.600 | 62.620 | 60.200 | 60.880 | 60.060 | 19,335,726 |
| 2021-10-20 | 62.770 | 64.250 | 61.700 | 63.400 | 62.250 | 27,078,756 |
| 2021-10-19 | 63.400 | 64.680 | 61.770 | 61.960 | 60.836 | 24,064,938 |
| 2021-10-18 | 62.900 | 64.960 | 62.550 | 63.400 | 62.250 | 23,440,385 |
| 2021-10-15 | 63.000 | 63.980 | 61.090 | 62.950 | 61.808 | 25,027,148 |
| 2021-10-14 | 59.810 | 63.500 | 59.810 | 62.630 | 61.494 | 30,837,438 |
← NewerPage 21 of 21 · 1,219 trading days
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.