Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.480	11.560	11.260	11.500	10.286	17,194,424
2023-11-15	11.400	11.440	11.200	11.400	10.197	15,450,871
2023-11-14	10.980	11.260	10.880	11.180	10.000	21,528,951
2023-11-13	11.200	11.320	10.700	10.900	9.750	29,490,367
2023-11-10	11.500	11.500	10.860	11.140	9.964	47,119,886
2023-11-09	11.600	11.780	11.460	11.660	10.429	24,511,393
2023-11-08	11.920	11.960	11.500	11.680	10.447	52,421,122
2023-11-07	11.820	12.300	11.700	12.000	10.734	33,735,741
2023-11-06	11.680	12.060	11.580	11.960	10.698	54,381,954
2023-11-03	11.780	11.960	11.440	11.480	10.268	36,128,670
2023-11-02	11.540	12.000	11.500	11.660	10.429	42,308,613
2023-11-01	11.040	11.640	10.940	11.380	10.179	53,725,255
2023-10-31	11.800	11.800	10.800	10.920	9.768	44,194,813
2023-10-30	11.600	11.660	11.220	11.580	10.358	110,911,428
2023-10-27	10.900	11.340	10.580	10.820	9.678	82,190,920
2023-10-26	10.500	11.000	10.500	10.900	9.750	41,239,300
2023-10-25	10.620	10.960	10.600	10.740	9.607	46,263,949
2023-10-24	9.900	10.560	9.900	10.360	9.267	39,581,459
2023-10-20	10.200	10.340	9.840	10.020	8.963	30,630,802
2023-10-19	10.480	10.500	10.180	10.200	9.124	37,108,985
2023-10-18	10.300	10.860	10.220	10.540	9.428	55,812,494
2023-10-17	10.120	10.700	10.120	10.320	9.231	64,240,482
2023-10-16	9.690	10.300	9.560	10.100	9.034	55,770,486
2023-10-13	9.500	9.890	9.490	9.690	8.667	18,587,250
2023-10-12	9.100	9.900	9.090	9.730	8.703	60,818,430
2023-10-11	9.140	9.200	8.980	9.000	8.050	7,855,165
2023-10-10	8.860	9.070	8.860	9.000	8.050	9,419,266
2023-10-09	8.860	9.040	8.800	8.800	7.871	7,433,891
2023-10-06	8.860	9.010	8.830	8.860	7.925	4,551,034
2023-10-05	8.780	8.920	8.780	8.840	7.907	6,203,500
2023-10-04	8.780	8.840	8.680	8.780	7.853	6,730,324
2023-10-03	9.180	9.280	8.660	8.840	7.907	17,482,839
2023-09-29	9.180	9.440	9.180	9.340	8.354	8,670,648
2023-09-28	9.230	9.400	9.200	9.220	8.247	16,418,000
2023-09-27	9.290	9.540	9.260	9.290	8.310	8,425,750
2023-09-26	9.390	9.480	9.180	9.300	8.319	16,251,223
2023-09-25	9.610	9.640	9.350	9.390	8.399	14,672,250
2023-09-22	9.130	9.640	9.130	9.610	8.596	22,627,080
2023-09-21	9.230	9.300	9.050	9.180	8.211	16,653,859
2023-09-20	9.450	9.450	9.300	9.300	8.319	10,268,224
2023-09-19	9.620	9.670	9.360	9.470	8.471	12,016,375
2023-09-18	9.590	9.900	9.540	9.690	8.667	19,848,245
2023-09-15	9.690	9.750	9.570	9.590	8.578	16,411,223
2023-09-14	9.730	9.750	9.540	9.700	8.676	9,685,295
2023-09-13	9.900	9.900	9.700	9.730	8.703	10,255,849
2023-09-12	9.630	9.950	9.520	9.840	8.802	23,583,453
2023-09-11	9.200	9.620	9.080	9.580	8.569	16,734,850
2023-09-07	9.620	9.620	9.350	9.370	8.381	11,065,024
2023-09-06	9.430	9.670	9.420	9.620	8.605	20,358,089
2023-09-05	9.460	9.460	9.240	9.430	8.435	19,885,342
2023-09-04	9.410	9.510	9.260	9.470	8.471	28,361,135
2023-08-31	9.600	9.650	9.160	9.300	8.319	36,474,903
2023-08-30	9.740	9.770	9.520	9.610	8.596	16,556,800
2023-08-29	9.400	9.750	9.360	9.620	8.605	18,725,000
2023-08-28	9.800	10.100	9.320	9.320	8.336	18,238,480
2023-08-25	9.150	9.450	9.150	9.320	8.336	9,755,000
2023-08-24	9.100	9.410	9.000	9.300	8.319	18,989,600
2023-08-23	9.190	9.200	8.940	9.000	8.050	13,888,000
2023-08-22	9.090	9.290	8.890	9.190	8.220	26,683,900
2023-08-21	9.300	9.300	8.950	9.090	8.131	25,188,529

← NewerPage 13 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.