Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.120	10.280	10.020	10.120	9.272	6,506,936
2024-08-09	10.140	10.400	10.060	10.100	9.254	11,591,749
2024-08-08	10.020	10.140	9.840	9.990	9.153	9,680,272
2024-08-07	9.800	10.200	9.730	10.140	9.291	14,269,905
2024-08-06	10.120	10.280	9.700	9.800	8.979	14,583,396
2024-08-05	10.180	10.420	9.850	10.020	9.181	18,166,545
2024-08-02	10.740	10.740	10.200	10.340	9.474	18,962,902
2024-08-01	10.720	10.820	10.360	10.820	9.914	14,490,889
2024-07-31	10.320	10.760	10.260	10.680	9.785	24,804,395
2024-07-30	10.580	10.660	10.100	10.440	9.565	47,539,546
2024-07-29	11.360	11.360	10.700	10.720	9.822	18,938,188
2024-07-26	11.100	11.400	10.820	11.220	10.280	27,357,955
2024-07-25	11.000	11.140	10.700	11.040	10.115	25,225,410
2024-07-24	11.940	11.940	10.880	11.220	10.280	39,266,723
2024-07-23	12.100	12.100	11.740	11.840	10.848	12,153,648
2024-07-22	11.980	12.160	11.780	12.020	11.013	7,449,564
2024-07-19	11.860	12.060	11.680	12.020	11.013	10,475,008
2024-07-18	12.100	12.100	11.660	11.880	10.885	11,417,000
2024-07-17	12.080	12.260	11.960	12.020	11.013	12,435,728
2024-07-16	12.180	12.280	11.800	12.080	11.068	12,509,430
2024-07-15	12.480	12.700	12.100	12.200	11.178	8,230,417
2024-07-12	12.320	12.520	12.120	12.480	11.434	19,739,477
2024-07-11	13.200	13.440	12.060	12.320	11.288	55,205,613
2024-07-10	12.300	12.940	12.280	12.680	11.618	23,099,144
2024-07-09	11.900	12.400	11.700	12.300	11.270	18,911,130
2024-07-08	11.780	12.200	11.700	11.920	10.921	14,078,783
2024-07-05	11.900	11.920	11.440	11.800	10.811	23,059,903
2024-07-04	11.960	12.280	11.800	11.900	10.903	16,820,442
2024-07-03	11.660	12.000	11.300	11.780	10.793	25,061,223
2024-07-02	12.360	12.480	11.540	11.760	10.775	28,039,469
2024-06-28	12.000	12.260	11.880	12.040	11.031	15,860,055
2024-06-27	12.440	12.440	12.040	12.200	11.178	13,450,514
2024-06-26	12.320	12.560	12.240	12.520	11.471	17,148,998
2024-06-25	12.000	12.500	12.000	12.460	11.416	20,245,481
2024-06-24	12.000	12.280	11.740	11.980	10.976	17,445,502
2024-06-21	11.980	12.300	11.780	12.060	11.050	20,900,224
2024-06-20	12.200	12.220	11.800	11.980	10.976	19,407,033
2024-06-19	11.620	12.540	11.620	12.120	11.105	36,895,186
2024-06-18	11.240	11.640	11.180	11.560	10.592	20,939,649
2024-06-17	11.020	11.580	11.000	11.300	10.353	17,467,427
2024-06-14	11.060	11.320	10.900	11.240	10.298	12,556,093
2024-06-13	11.280	11.420	10.900	11.140	10.207	23,446,071
2024-06-12	11.440	11.640	11.240	11.280	10.335	25,092,512
2024-06-11	11.500	11.520	11.260	11.500	10.537	25,386,786
2024-06-07	12.140	12.140	11.500	11.660	10.683	42,689,871
2024-06-06	12.420	12.480	11.980	12.140	11.123	20,524,672
2024-06-05	12.240	12.700	12.160	12.340	11.306	34,551,438
2024-06-04	13.200	13.260	12.080	12.180	11.160	66,345,095
2024-06-03	13.500	14.280	13.500	13.680	12.534	22,761,136
2024-05-31	13.880	14.240	13.460	13.480	12.351	44,417,133
2024-05-30	13.480	14.200	13.320	13.740	12.589	25,423,139
2024-05-29	13.440	13.620	13.280	13.500	12.369	10,486,160
2024-05-28	13.680	13.900	13.260	13.440	12.314	17,180,635
2024-05-27	13.780	14.080	13.480	13.900	12.433	22,790,437
2024-05-24	13.920	13.920	13.440	13.780	12.326	20,727,973
2024-05-23	14.160	14.320	13.700	13.960	12.487	19,793,725
2024-05-22	14.240	14.560	14.080	14.160	12.666	17,082,323
2024-05-21	14.540	14.540	13.960	14.220	12.719	35,868,633
2024-05-20	15.280	15.440	14.560	14.660	13.113	40,941,086
2024-05-17	14.620	15.080	14.500	14.940	13.363	27,695,104

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.4022 HKD
2025-07-08	0.4923 HKD
2024-05-28	0.3301 HKD
2023-06-29	0.3285 HKD
2022-05-10	0.0850 HKD
2021-10-05	0.3629 HKD
2021-02-26	0.3365 HKD
2020-06-22	0.2744 HKD
2020-06-18	0.2500 HKD
2019-05-23	0.3314 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.