Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.160	12.700	11.980	12.480	10.748	56,697,198
2022-08-25	11.960	12.080	11.460	12.040	10.369	45,766,198
2022-08-24	11.660	11.660	11.240	11.540	9.938	46,267,313
2022-08-23	12.120	12.360	11.560	11.660	10.041	76,472,840
2022-08-22	10.920	12.440	10.860	12.180	10.489	134,036,090
2022-08-19	10.660	11.020	10.600	10.960	9.439	42,219,811
2022-08-18	11.440	11.480	10.520	10.760	9.266	66,559,154
2022-08-17	11.360	11.500	11.040	11.440	9.852	35,826,425
2022-08-16	11.560	11.700	11.140	11.260	9.697	41,080,490
2022-08-15	11.480	11.740	11.220	11.460	9.869	19,440,538
2022-08-12	11.580	11.640	11.260	11.600	9.990	22,399,470
2022-08-11	11.500	11.600	11.280	11.540	9.938	32,907,374
2022-08-10	11.700	11.840	11.200	11.360	9.783	48,741,823
2022-08-09	12.260	12.460	11.600	11.800	10.162	42,469,755
2022-08-08	12.240	12.240	11.740	12.140	10.455	28,904,600
2022-08-05	12.180	12.380	12.040	12.240	10.541	35,753,173
2022-08-04	12.420	12.580	11.760	12.040	10.369	70,229,372
2022-08-03	12.900	13.200	12.100	12.280	10.575	60,577,201
2022-08-02	13.180	13.320	12.600	12.700	10.937	56,357,654
2022-08-01	12.280	13.660	12.180	13.620	11.729	97,901,060
2022-07-29	12.640	12.680	12.140	12.380	10.661	40,979,829
2022-07-28	12.660	12.900	12.520	12.600	10.851	29,652,424
2022-07-27	12.740	12.960	12.400	12.640	10.885	32,592,508
2022-07-26	12.740	12.960	12.620	12.900	11.109	23,568,393
2022-07-25	13.020	13.020	12.540	12.640	10.885	44,257,826
2022-07-22	13.160	13.380	12.980	13.160	11.333	19,197,763
2022-07-21	13.320	13.360	12.880	13.000	11.195	34,773,442
2022-07-20	13.620	13.700	13.320	13.380	11.523	34,550,187
2022-07-19	13.860	13.860	13.300	13.460	11.592	39,634,233
2022-07-18	13.020	13.780	12.860	13.740	11.833	74,225,233
2022-07-15	13.280	13.500	12.620	12.820	11.040	81,952,825
2022-07-14	13.120	13.380	12.880	13.160	11.333	42,835,181
2022-07-13	13.340	13.480	12.940	13.220	11.385	43,029,701
2022-07-12	13.180	13.440	12.600	13.260	11.419	82,762,638
2022-07-11	14.060	14.080	13.120	13.280	11.437	97,459,388
2022-07-08	15.360	15.560	14.500	14.600	12.573	68,828,645
2022-07-07	14.040	15.040	13.800	15.020	12.935	76,709,194
2022-07-06	14.560	14.840	13.880	14.120	12.160	82,893,202
2022-07-05	15.220	15.500	14.200	14.560	12.539	106,165,569
2022-07-04	16.260	16.260	15.000	15.180	13.073	67,974,900
2022-06-30	16.140	16.580	16.000	16.140	13.900	46,719,923
2022-06-29	17.480	17.640	15.900	16.140	13.900	134,477,443
2022-06-28	16.920	17.960	16.520	17.780	15.312	89,358,852
2022-06-27	17.180	17.440	16.700	16.920	14.571	65,845,001
2022-06-24	16.980	17.400	16.700	16.780	14.451	69,492,527
2022-06-23	16.160	17.140	16.120	16.840	14.502	77,171,086
2022-06-22	15.880	16.700	15.760	15.880	13.676	59,207,667
2022-06-21	16.200	16.200	15.500	15.880	13.676	46,020,468
2022-06-20	16.020	16.480	15.700	16.000	13.779	39,872,906
2022-06-17	15.800	16.380	15.620	15.960	13.745	53,649,614
2022-06-16	16.740	16.960	15.620	15.900	13.693	54,567,577
2022-06-15	16.320	17.500	16.260	16.440	14.158	102,145,741
2022-06-14	15.320	16.480	15.160	16.320	14.055	78,155,535
2022-06-13	15.200	16.500	14.960	15.800	13.607	92,565,660
2022-06-10	13.800	15.560	13.500	15.520	13.366	100,506,059
2022-06-09	15.300	15.340	14.080	14.220	12.246	58,163,472
2022-06-08	14.680	15.280	14.640	14.940	12.866	64,905,063
2022-06-07	15.120	15.260	14.380	14.600	12.573	61,872,290
2022-06-06	15.040	15.380	14.760	15.120	13.021	73,685,871
2022-06-02	14.100	15.260	13.900	15.080	12.987	94,279,776

← NewerPage 18 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.