Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	9.430	9.440	9.150	9.220	7.940	15,713,937
2023-05-22	9.300	9.470	9.060	9.340	8.043	29,671,837
2023-05-19	9.570	9.570	9.210	9.260	7.975	17,423,500
2023-05-18	9.580	9.670	9.480	9.570	8.242	15,904,298
2023-05-17	9.770	9.770	9.470	9.520	8.199	24,372,183
2023-05-16	10.080	10.120	9.620	9.730	8.379	36,965,336
2023-05-15	9.870	10.140	9.740	9.980	8.595	26,369,949
2023-05-12	10.300	10.300	9.700	9.800	8.440	41,312,749
2023-05-11	10.020	10.200	9.780	10.120	8.715	39,025,522
2023-05-10	9.450	10.220	9.410	9.970	8.586	59,563,055
2023-05-09	9.520	9.580	9.390	9.400	8.095	30,861,440
2023-05-08	9.300	9.560	9.190	9.390	8.087	62,101,707
2023-05-05	9.150	9.280	9.040	9.150	7.880	19,304,350
2023-05-04	9.070	9.300	9.030	9.150	7.880	18,825,282
2023-05-03	9.080	9.080	8.840	9.000	7.751	25,198,323
2023-05-02	9.460	9.630	8.940	9.090	7.828	29,065,820
2023-04-28	9.550	9.620	9.310	9.440	8.130	22,233,854
2023-04-27	9.320	9.560	9.200	9.420	8.112	19,634,269
2023-04-26	8.910	9.450	8.910	9.320	8.026	22,845,410
2023-04-25	9.390	9.410	8.850	9.060	7.802	33,150,466
2023-04-24	9.000	9.500	8.600	9.350	8.052	61,216,541
2023-04-21	9.340	9.470	9.150	9.240	7.957	26,750,025
2023-04-20	9.660	9.660	9.300	9.380	8.078	32,337,900
2023-04-19	10.420	10.420	9.580	9.700	8.354	54,693,283
2023-04-18	10.440	10.740	10.240	10.320	8.887	59,654,937
2023-04-17	9.730	10.600	9.680	10.400	8.956	79,692,400
2023-04-14	9.010	9.940	9.010	9.810	8.448	91,187,179
2023-04-13	8.900	8.960	8.670	8.950	7.708	27,250,653
2023-04-12	9.170	9.170	8.850	9.050	7.794	32,586,600
2023-04-11	8.910	9.240	8.910	9.190	7.914	27,823,660
2023-04-06	8.890	9.090	8.830	8.910	7.673	14,672,132
2023-04-04	9.480	9.480	8.860	9.000	7.751	46,709,236
2023-04-03	9.690	9.780	9.320	9.500	8.181	36,791,722
2023-03-31	9.900	9.980	9.590	9.690	8.345	46,686,210
2023-03-30	9.570	9.680	9.310	9.610	8.276	35,257,597
2023-03-29	9.600	9.700	9.410	9.530	8.207	28,484,956
2023-03-28	9.150	9.650	9.150	9.460	8.147	35,628,499
2023-03-27	9.150	9.260	8.920	9.070	7.811	22,815,348
2023-03-24	9.320	9.380	9.130	9.180	7.906	30,014,230
2023-03-23	9.040	9.360	9.020	9.330	8.035	39,269,828
2023-03-22	8.860	9.260	8.860	9.160	7.888	62,621,957
2023-03-21	8.500	8.880	8.390	8.830	7.604	49,826,109
2023-03-20	8.480	8.500	8.310	8.430	7.260	36,684,700
2023-03-17	8.620	8.620	8.320	8.500	7.320	64,059,256
2023-03-16	8.220	8.530	8.100	8.480	7.303	57,980,267
2023-03-15	8.330	8.360	8.100	8.250	7.105	53,305,432
2023-03-14	8.580	8.690	8.070	8.210	7.070	98,711,819
2023-03-13	9.000	9.000	8.390	8.710	7.501	87,554,023
2023-03-10	9.590	9.590	8.920	9.110	7.845	71,928,633
2023-03-09	10.160	10.180	9.680	9.710	8.362	60,856,889
2023-03-08	10.600	10.720	10.040	10.180	8.767	57,780,683
2023-03-07	10.720	11.120	10.600	10.780	9.284	28,585,306
2023-03-06	10.700	10.760	10.400	10.720	9.232	25,022,726
2023-03-03	10.820	10.840	10.480	10.660	9.180	27,501,544
2023-03-02	10.780	10.920	10.540	10.620	9.146	30,462,961
2023-03-01	10.480	11.040	10.480	10.980	9.456	39,202,442
2023-02-28	11.140	11.140	10.380	10.400	8.956	75,281,738
2023-02-27	11.260	11.600	10.960	11.140	9.594	51,266,739
2023-02-24	12.500	12.540	11.140	11.360	9.783	157,838,982
2023-02-23	12.000	12.660	11.940	12.500	10.765	68,685,643

← NewerPage 15 of 21 · 1,229 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.