Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.590	9.590	9.270	9.310	8.327	16,482,470
2023-08-17	9.390	9.690	9.210	9.600	8.587	18,344,900
2023-08-16	9.440	9.530	9.330	9.440	8.444	19,301,990
2023-08-15	9.520	9.750	9.400	9.550	8.542	18,568,000
2023-08-14	9.790	9.790	9.280	9.630	8.614	45,452,632
2023-08-11	10.120	10.120	9.730	9.860	8.819	18,773,328
2023-08-10	10.180	10.360	9.900	10.120	9.052	11,490,083
2023-08-09	10.040	10.300	9.930	10.200	9.124	13,065,401
2023-08-08	10.520	10.520	10.080	10.160	9.088	21,118,500
2023-08-07	10.560	10.560	10.260	10.480	9.374	16,855,890
2023-08-04	10.660	10.980	10.440	10.560	9.446	21,445,671
2023-08-03	10.640	10.700	10.300	10.520	9.410	21,807,575
2023-08-02	10.500	11.200	10.460	10.640	9.517	45,718,221
2023-08-01	10.580	10.920	10.320	10.520	9.410	38,330,818
2023-07-31	10.660	11.200	10.460	10.560	9.446	72,782,594
2023-07-28	9.900	10.560	9.730	10.400	9.302	56,843,122
2023-07-27	9.740	10.380	9.660	10.020	8.963	61,728,700
2023-07-26	9.910	9.910	9.500	9.530	8.524	19,732,700
2023-07-25	9.760	10.200	9.650	9.910	8.864	48,280,800
2023-07-24	9.480	9.520	9.200	9.380	8.390	15,630,412
2023-07-21	9.550	9.760	9.420	9.580	8.569	20,799,146
2023-07-20	9.510	9.780	9.460	9.560	8.551	26,141,257
2023-07-19	9.480	9.550	9.290	9.480	8.480	15,039,509
2023-07-18	9.150	9.580	8.920	9.470	8.471	25,642,085
2023-07-14	9.560	9.560	9.040	9.250	8.274	25,706,234
2023-07-13	9.630	9.700	9.350	9.560	8.551	21,964,413
2023-07-12	9.590	9.710	9.370	9.530	8.524	11,958,550
2023-07-11	9.420	9.580	9.260	9.510	8.506	15,353,459
2023-07-10	9.340	9.480	9.150	9.290	8.310	12,996,175
2023-07-07	9.320	9.410	9.150	9.190	8.220	21,801,008
2023-07-06	9.400	9.580	9.190	9.410	8.417	22,770,479
2023-07-05	9.650	9.700	9.340	9.440	8.444	15,245,224
2023-07-04	9.580	9.660	9.290	9.630	8.614	25,433,980
2023-07-03	9.000	9.780	9.000	9.640	8.623	51,475,915
2023-06-30	8.560	9.120	8.550	8.970	8.023	41,619,238
2023-06-29	8.670	8.670	8.370	8.560	7.657	17,394,000
2023-06-28	8.900	8.950	8.720	8.830	7.604	9,795,073
2023-06-27	8.730	8.860	8.560	8.820	7.596	16,027,500
2023-06-26	8.660	8.990	8.550	8.670	7.466	18,199,700
2023-06-23	8.760	8.760	8.510	8.660	7.458	14,432,461
2023-06-21	8.950	8.990	8.700	8.790	7.570	31,686,542
2023-06-20	9.200	9.200	8.910	8.990	7.742	14,014,555
2023-06-19	9.240	9.410	8.970	9.170	7.897	38,353,652
2023-06-16	9.340	9.460	9.180	9.230	7.949	57,977,931
2023-06-15	9.040	9.480	8.980	9.180	7.906	28,640,649
2023-06-14	8.880	9.180	8.880	8.980	7.733	23,476,650
2023-06-13	8.850	9.080	8.830	8.860	7.630	12,147,410
2023-06-12	8.650	8.840	8.540	8.800	7.578	13,257,493
2023-06-09	8.840	8.950	8.460	8.610	7.415	28,573,828
2023-06-08	8.900	8.900	8.440	8.700	7.492	25,751,111
2023-06-07	8.570	8.890	8.490	8.830	7.604	31,331,879
2023-06-06	8.300	8.550	8.250	8.480	7.303	39,535,740
2023-06-05	8.400	8.400	8.070	8.150	7.019	21,737,238
2023-06-02	7.990	8.400	7.990	8.400	7.234	42,168,789
2023-06-01	8.100	8.100	7.770	7.890	6.795	35,159,439
2023-05-31	8.050	8.120	7.850	8.040	6.924	83,728,056
2023-05-30	8.020	8.370	7.940	8.140	7.010	32,308,419
2023-05-29	8.370	8.420	7.800	8.020	6.907	49,845,359
2023-05-25	9.000	9.000	8.320	8.370	7.208	65,758,430
2023-05-24	9.170	9.210	9.000	9.030	7.777	25,741,000

← NewerPage 14 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.