Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.860	10.120	9.750	9.920	8.543	59,772,800
2022-11-21	10.100	10.120	9.790	10.040	8.646	62,696,521
2022-11-18	10.000	10.240	9.820	10.120	8.715	71,584,765
2022-11-17	9.800	9.890	9.520	9.800	8.440	35,779,996
2022-11-16	10.260	10.440	9.750	10.060	8.664	68,952,439
2022-11-15	9.240	10.480	9.060	10.380	8.939	100,020,251
2022-11-14	9.320	9.670	9.210	9.280	7.992	80,102,999
2022-11-11	9.370	9.400	8.830	9.060	7.802	73,709,290
2022-11-10	9.050	9.070	8.530	8.680	7.475	61,409,526
2022-11-09	9.470	9.660	9.160	9.300	8.009	34,521,194
2022-11-08	9.750	9.810	9.220	9.470	8.155	62,729,377
2022-11-07	9.190	9.850	9.070	9.750	8.397	63,420,029
2022-11-04	8.400	9.490	8.370	9.260	7.975	104,412,102
2022-11-03	8.570	8.670	8.260	8.290	7.139	60,427,815
2022-11-02	8.730	8.890	8.530	8.790	7.570	43,699,257
2022-11-01	8.650	8.920	8.470	8.770	7.553	51,024,585
2022-10-31	8.550	8.650	8.360	8.570	7.380	66,635,072
2022-10-28	8.350	8.430	8.150	8.380	7.217	77,768,340
2022-10-27	8.600	9.000	8.330	8.360	7.200	75,502,638
2022-10-26	7.970	8.750	7.940	8.310	7.156	84,919,625
2022-10-25	7.890	8.030	7.390	7.910	6.812	78,346,253
2022-10-24	7.810	8.150	7.670	7.810	6.726	132,714,383
2022-10-21	7.370	7.610	7.230	7.560	6.511	47,973,539
2022-10-20	7.210	7.330	6.900	7.310	6.295	72,208,962
2022-10-19	7.580	7.620	7.370	7.370	6.347	34,512,767
2022-10-18	7.500	7.710	7.360	7.660	6.597	57,190,633
2022-10-17	7.210	7.450	7.120	7.320	6.304	37,209,112
2022-10-14	7.330	7.580	7.140	7.220	6.218	59,429,999
2022-10-13	7.660	7.760	7.170	7.180	6.183	52,556,350
2022-10-12	7.500	7.990	7.250	7.670	6.605	51,977,470
2022-10-11	7.580	7.790	7.470	7.510	6.468	47,557,660
2022-10-10	8.030	8.060	7.580	7.660	6.597	82,220,637
2022-10-07	8.470	8.500	8.100	8.190	7.053	45,513,742
2022-10-06	9.160	9.160	8.340	8.690	7.484	49,201,099
2022-10-05	9.350	9.460	9.100	9.180	7.906	31,490,844
2022-10-03	8.920	9.090	8.700	8.930	7.690	16,378,515
2022-09-30	9.200	9.320	8.870	9.020	7.768	24,109,110
2022-09-29	9.890	9.920	9.100	9.200	7.923	37,451,172
2022-09-28	10.460	10.460	9.390	9.590	8.259	56,481,230
2022-09-27	10.160	10.660	10.080	10.580	9.111	58,673,415
2022-09-26	9.670	10.200	9.670	10.140	8.732	45,837,499
2022-09-23	9.940	10.100	9.750	9.810	8.448	16,804,279
2022-09-22	9.800	10.080	9.770	9.940	8.560	43,918,892
2022-09-21	10.720	10.720	10.060	10.140	8.732	43,251,992
2022-09-20	10.740	10.880	10.580	10.760	9.266	28,890,046
2022-09-19	10.660	11.000	10.520	10.620	9.146	28,780,398
2022-09-16	10.880	10.960	10.600	10.640	9.163	46,015,719
2022-09-15	11.440	11.440	10.860	11.000	9.473	30,264,784
2022-09-14	11.400	11.580	11.260	11.300	9.731	19,238,460
2022-09-13	11.560	12.020	11.500	11.740	10.110	42,142,842
2022-09-09	11.000	11.500	10.780	11.420	9.835	49,533,860
2022-09-08	11.540	11.620	10.880	10.960	9.439	30,430,747
2022-09-07	11.300	11.800	11.180	11.500	9.904	31,668,699
2022-09-06	11.140	11.580	11.140	11.440	9.852	28,951,911
2022-09-05	11.360	11.360	10.880	11.140	9.594	27,314,165
2022-09-02	11.480	11.600	11.160	11.380	9.800	22,201,126
2022-09-01	11.740	11.880	11.480	11.600	9.990	24,012,628
2022-08-31	11.900	12.140	11.540	11.880	10.231	44,741,154
2022-08-30	12.220	12.620	12.100	12.180	10.489	30,204,647
2022-08-29	12.180	12.420	12.080	12.220	10.524	26,475,498

← NewerPage 17 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.