Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	8.390	8.520	8.280	8.480	7.585	5,576,486
2024-02-14	8.230	8.470	7.940	8.410	7.522	7,975,514
2024-02-09	8.370	8.370	8.120	8.230	7.361	2,009,534
2024-02-08	8.140	8.540	8.140	8.370	7.487	26,893,362
2024-02-07	8.330	8.560	8.140	8.180	7.317	23,800,092
2024-02-06	7.670	8.280	7.600	8.240	7.370	27,609,750
2024-02-05	7.700	7.860	7.510	7.680	6.870	19,159,439
2024-02-02	7.770	8.060	7.660	7.760	6.941	23,045,228
2024-02-01	7.710	7.950	7.640	7.750	6.932	13,724,980
2024-01-31	7.900	8.100	7.600	7.690	6.878	22,678,467
2024-01-30	8.000	8.080	7.840	7.970	7.129	19,810,513
2024-01-29	8.150	8.270	8.000	8.080	7.227	19,309,079
2024-01-26	8.400	8.450	8.120	8.210	7.344	18,972,973
2024-01-25	8.550	8.560	8.220	8.500	7.603	51,131,655
2024-01-24	8.950	9.070	8.050	8.540	7.639	72,649,871
2024-01-23	8.810	9.020	8.700	8.900	7.961	14,214,077
2024-01-22	9.130	9.190	8.630	8.780	7.853	24,184,477
2024-01-19	9.190	9.370	9.040	9.150	8.184	19,732,511
2024-01-18	8.990	9.320	8.880	9.180	8.211	22,802,290
2024-01-17	9.550	9.550	8.850	9.000	8.050	34,102,696
2024-01-16	9.450	9.820	9.380	9.530	8.524	30,266,129
2024-01-15	9.520	9.690	9.330	9.450	8.453	28,251,120
2024-01-12	9.370	9.690	9.250	9.520	8.515	15,534,299
2024-01-11	8.980	9.500	8.850	9.430	8.435	28,803,090
2024-01-10	9.040	9.120	8.790	8.970	8.023	14,573,750
2024-01-09	9.050	9.170	8.950	9.040	8.086	16,410,177
2024-01-08	9.360	9.360	8.870	9.000	8.050	23,538,875
2024-01-05	9.380	9.540	9.220	9.360	8.372	12,973,400
2024-01-04	9.500	9.500	9.310	9.490	8.488	9,755,059
2024-01-03	9.860	9.860	9.120	9.500	8.497	46,188,277
2024-01-02	10.100	10.120	9.820	9.910	8.864	8,422,971
2023-12-29	10.100	10.300	9.950	10.140	9.070	16,316,774
2023-12-28	9.780	10.260	9.770	10.220	9.141	18,260,000
2023-12-27	9.810	9.830	9.600	9.780	8.748	13,029,384
2023-12-22	9.840	9.870	9.550	9.710	8.685	15,757,884
2023-12-21	9.810	9.880	9.660	9.800	8.766	11,215,915
2023-12-20	9.950	10.120	9.780	9.890	8.846	11,678,665
2023-12-19	10.240	10.260	9.790	9.950	8.900	29,221,500
2023-12-18	10.300	10.440	10.080	10.240	9.159	12,831,295
2023-12-15	10.520	10.700	10.340	10.340	9.249	31,958,649
2023-12-14	10.500	10.740	10.240	10.380	9.285	16,957,000
2023-12-13	10.500	10.580	10.220	10.280	9.195	21,440,228
2023-12-12	10.420	10.620	10.240	10.520	9.410	15,881,376
2023-12-11	10.040	10.360	10.040	10.300	9.213	18,713,500
2023-12-08	10.260	10.280	9.930	10.180	9.106	27,189,654
2023-12-07	10.280	10.400	10.020	10.380	9.285	14,677,898
2023-12-06	10.180	10.340	9.940	10.280	9.195	26,295,843
2023-12-05	10.400	10.520	10.000	10.180	9.106	20,406,781
2023-12-04	11.060	11.180	10.320	10.460	9.356	29,725,994
2023-12-01	11.200	11.200	10.740	10.980	9.821	42,108,601
2023-11-30	11.500	11.500	11.140	11.260	10.072	25,228,362
2023-11-29	11.740	11.860	11.360	11.500	10.286	20,568,669
2023-11-28	11.640	11.880	11.520	11.820	10.573	21,045,772
2023-11-27	12.100	12.280	11.560	11.720	10.483	28,710,118
2023-11-24	12.020	12.080	11.800	12.000	10.734	23,772,711
2023-11-23	11.640	12.040	11.560	11.980	10.716	14,658,412
2023-11-22	11.700	11.780	11.460	11.620	10.394	12,035,676
2023-11-21	12.060	12.120	11.720	11.760	10.519	12,830,489
2023-11-20	11.580	12.180	11.560	11.980	10.716	31,994,347
2023-11-17	11.260	11.640	11.260	11.580	10.358	10,545,784

← NewerPage 12 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.