Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.800	12.080	11.540	12.060	10.386	88,793,515
2023-02-21	11.280	12.100	11.220	11.840	10.196	135,779,259
2023-02-20	11.480	11.480	11.000	11.280	9.714	49,244,121
2023-02-17	11.460	11.660	11.400	11.480	9.886	35,075,795
2023-02-16	11.420	11.680	11.380	11.480	9.886	45,855,814
2023-02-15	11.340	11.580	11.180	11.300	9.731	63,386,788
2023-02-14	10.860	11.340	10.820	11.200	9.645	62,351,613
2023-02-13	10.340	10.900	10.060	10.820	9.318	63,865,219
2023-02-10	10.740	10.760	10.320	10.360	8.922	20,073,861
2023-02-09	10.580	10.820	10.500	10.780	9.284	21,835,405
2023-02-08	10.600	10.740	10.320	10.620	9.146	23,451,515
2023-02-07	10.900	10.960	10.640	10.700	9.215	26,712,309
2023-02-06	11.400	11.400	10.700	10.880	9.370	55,316,454
2023-02-03	11.260	11.640	10.960	11.600	9.990	52,188,850
2023-02-02	11.660	11.720	11.380	11.440	9.852	28,906,499
2023-02-01	11.080	11.600	10.960	11.580	9.973	39,716,292
2023-01-31	11.240	11.240	10.780	11.000	9.473	38,843,850
2023-01-30	11.800	12.040	11.040	11.140	9.594	64,823,403
2023-01-27	11.700	12.000	11.520	11.700	10.076	33,089,987
2023-01-26	11.000	11.720	10.940	11.680	10.059	39,613,817
2023-01-20	10.680	10.840	10.540	10.840	9.335	13,414,258
2023-01-19	10.400	10.740	10.340	10.620	9.146	9,223,924
2023-01-18	10.280	10.860	10.160	10.440	8.991	38,170,009
2023-01-17	10.420	10.500	10.160	10.340	8.905	21,051,000
2023-01-16	10.860	10.860	10.280	10.400	8.956	39,100,585
2023-01-13	10.660	10.880	10.520	10.760	9.266	35,402,514
2023-01-12	10.440	11.160	10.280	10.600	9.129	70,502,331
2023-01-11	10.380	10.640	10.220	10.380	8.939	60,585,527
2023-01-10	10.300	10.920	10.000	10.680	9.197	89,809,195
2023-01-09	10.180	10.300	9.980	10.300	8.870	51,106,063
2023-01-06	10.460	10.500	10.000	10.180	8.767	46,758,214
2023-01-05	10.360	10.760	10.320	10.380	8.939	44,848,521
2023-01-04	10.200	10.220	9.990	10.180	8.767	32,481,974
2023-01-03	10.100	10.280	9.690	10.260	8.836	42,231,574
2022-12-30	10.180	10.500	10.100	10.160	8.750	32,042,386
2022-12-29	9.840	10.200	9.790	10.000	8.612	20,003,862
2022-12-28	10.200	10.200	9.750	10.040	8.646	37,791,216
2022-12-23	10.420	10.600	10.160	10.180	8.767	26,357,557
2022-12-22	10.440	10.740	10.320	10.680	9.197	49,070,500
2022-12-21	10.180	10.300	9.910	10.260	8.836	30,507,987
2022-12-20	10.360	10.360	9.940	10.120	8.715	41,595,768
2022-12-19	10.520	10.840	10.300	10.400	8.956	37,654,452
2022-12-16	10.300	10.820	10.220	10.520	9.060	44,874,488
2022-12-15	10.200	10.500	9.920	10.440	8.991	53,880,703
2022-12-14	10.360	10.480	10.020	10.260	8.836	54,078,176
2022-12-13	10.340	10.700	10.300	10.320	8.887	36,383,665
2022-12-12	10.660	10.660	10.140	10.480	9.025	76,609,062
2022-12-09	10.940	11.100	10.500	10.760	9.266	98,735,596
2022-12-08	10.900	11.240	10.740	11.100	9.559	66,428,591
2022-12-07	11.160	11.640	10.680	10.700	9.215	76,172,226
2022-12-06	10.740	11.740	10.680	11.160	9.611	58,027,104
2022-12-05	11.340	11.680	10.800	11.020	9.490	77,346,719
2022-12-02	11.360	11.360	10.760	10.960	9.439	47,349,637
2022-12-01	11.900	12.080	11.160	11.260	9.697	73,375,493
2022-11-30	10.180	11.340	10.180	11.280	9.714	120,470,386
2022-11-29	9.330	10.380	9.250	10.340	8.905	68,675,061
2022-11-28	8.880	9.380	8.700	9.350	8.052	36,619,500
2022-11-25	9.840	9.840	9.180	9.240	7.957	43,842,500
2022-11-24	9.980	10.080	9.640	9.830	8.465	19,411,550
2022-11-23	9.930	10.020	9.730	9.790	8.431	56,851,719

← NewerPage 16 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.