Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	14.220	14.660	14.100	14.620	13.077	53,326,428
2024-05-14	13.200	14.400	13.200	14.220	12.719	75,708,297
2024-05-13	12.480	13.580	12.260	13.240	11.843	45,564,825
2024-05-10	12.500	12.680	12.200	12.500	11.181	25,309,046
2024-05-09	11.720	12.500	11.680	12.380	11.073	32,873,500
2024-05-08	12.000	12.100	11.740	11.800	10.555	14,089,691
2024-05-07	11.900	12.420	11.820	12.120	10.841	39,718,902
2024-05-06	11.940	11.960	11.540	11.900	10.644	32,246,099
2024-05-03	12.240	12.280	11.820	11.940	10.680	14,558,725
2024-05-02	11.940	12.140	11.800	11.960	10.698	17,489,628
2024-04-30	11.820	12.040	11.800	11.940	10.680	27,197,240
2024-04-29	11.840	12.140	11.540	11.700	10.465	48,120,692
2024-04-26	11.760	12.060	11.520	11.600	10.376	39,096,325
2024-04-25	11.760	12.640	11.740	11.820	10.573	105,016,067
2024-04-24	10.980	11.260	10.860	11.220	10.036	26,284,308
2024-04-23	10.500	10.840	10.260	10.780	9.642	25,617,091
2024-04-22	11.040	11.060	10.140	10.340	9.249	39,905,079
2024-04-19	11.000	11.100	10.580	11.020	9.857	18,164,565
2024-04-18	11.120	11.400	10.860	11.120	9.946	11,102,500
2024-04-17	10.960	11.120	10.800	11.040	9.875	18,908,864
2024-04-16	11.420	11.480	10.880	10.960	9.803	33,423,202
2024-04-15	11.240	11.560	11.180	11.500	10.286	36,601,850
2024-04-12	11.620	11.680	11.220	11.380	10.179	33,456,241
2024-04-11	11.300	11.680	11.140	11.620	10.394	31,704,666
2024-04-10	10.620	11.560	10.620	11.520	10.304	79,098,838
2024-04-09	9.840	10.760	9.840	10.640	9.517	46,765,132
2024-04-08	9.170	9.830	9.170	9.790	8.757	27,874,073
2024-04-05	9.380	9.380	9.020	9.170	8.202	7,946,462
2024-04-03	9.340	9.480	9.230	9.280	8.301	17,332,195
2024-04-02	8.860	9.680	8.860	9.340	8.354	72,879,598
2024-03-28	8.690	8.840	8.480	8.700	7.782	16,546,275
2024-03-27	8.710	8.710	8.550	8.690	7.773	12,498,464
2024-03-26	8.660	8.790	8.620	8.710	7.791	14,689,221
2024-03-25	8.910	8.940	8.580	8.690	7.773	16,551,000
2024-03-22	9.200	9.210	8.850	8.970	8.023	16,246,106
2024-03-21	9.160	9.290	9.120	9.210	8.238	15,308,947
2024-03-20	9.210	9.250	9.120	9.140	8.175	7,262,724
2024-03-19	9.300	9.370	9.190	9.200	8.229	20,489,098
2024-03-18	9.330	9.650	9.330	9.460	8.462	14,233,987
2024-03-15	9.470	9.470	9.140	9.380	8.390	19,488,183
2024-03-14	9.390	9.580	9.260	9.500	8.497	26,863,605
2024-03-13	9.290	9.600	9.220	9.390	8.399	21,316,980
2024-03-12	9.250	9.440	9.160	9.300	8.319	17,224,204
2024-03-11	9.000	9.380	9.000	9.190	8.220	16,456,679
2024-03-08	8.730	9.000	8.660	8.910	7.970	11,379,791
2024-03-07	8.900	9.000	8.620	8.690	7.773	7,554,171
2024-03-06	8.730	9.040	8.720	8.900	7.961	12,774,774
2024-03-05	8.730	8.900	8.440	8.660	7.746	21,830,802
2024-03-04	8.950	8.950	8.630	8.740	7.818	12,656,386
2024-03-01	8.860	9.020	8.750	8.950	8.005	13,331,977
2024-02-29	8.510	8.980	8.510	8.860	7.925	31,987,658
2024-02-28	8.990	8.990	8.500	8.570	7.666	22,573,770
2024-02-27	8.700	9.020	8.510	8.950	8.005	38,981,458
2024-02-26	8.530	8.970	8.530	8.600	7.692	27,486,668
2024-02-23	8.480	8.660	8.340	8.450	7.558	13,822,180
2024-02-22	8.580	8.660	8.470	8.590	7.683	11,799,180
2024-02-21	8.110	8.680	8.060	8.550	7.648	29,491,923
2024-02-20	8.390	8.440	8.010	8.200	7.335	33,286,285
2024-02-19	8.800	8.880	8.370	8.420	7.531	15,579,182
2024-02-16	8.480	8.880	8.480	8.810	7.880	10,865,232

← NewerPage 11 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.