Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	14.200	14.980	13.860	14.160	12.194	96,922,088
2022-05-31	13.240	14.260	12.900	14.120	12.160	126,737,495
2022-05-30	13.300	13.600	12.820	13.160	11.333	67,959,950
2022-05-27	13.800	13.920	12.740	13.060	11.247	93,610,207
2022-05-26	13.800	13.800	12.900	13.460	11.592	83,951,004
2022-05-25	12.460	13.980	12.260	13.760	11.850	124,396,056
2022-05-24	13.400	13.420	12.300	12.420	10.696	208,669,375
2022-05-23	12.320	12.700	11.700	11.820	10.179	76,690,226
2022-05-20	12.500	12.680	12.000	12.400	10.679	68,237,349
2022-05-19	11.900	12.660	11.700	12.360	10.644	115,324,259
2022-05-18	13.200	13.480	12.200	12.460	10.730	174,593,280
2022-05-17	11.500	12.920	11.360	12.780	11.006	130,398,043
2022-05-16	11.400	11.540	10.780	11.440	9.852	108,039,757
2022-05-13	10.100	11.380	10.080	11.100	9.559	144,631,617
2022-05-12	9.460	10.080	9.370	9.870	8.500	100,302,355
2022-05-11	9.080	10.100	9.000	9.650	8.310	107,083,365
2022-05-10	9.090	9.480	8.960	9.110	7.845	41,152,838
2022-05-06	10.000	10.100	9.650	9.720	8.293	45,142,674
2022-05-05	10.860	10.940	10.340	10.380	8.856	40,331,797
2022-05-04	10.960	11.000	10.480	10.600	9.043	17,401,241
2022-05-03	11.080	11.080	10.400	10.900	9.299	26,174,444
2022-04-29	10.520	11.380	10.520	11.300	9.641	46,704,592
2022-04-28	10.580	10.660	10.140	10.620	9.060	18,911,801
2022-04-27	10.100	10.580	9.840	10.480	8.941	38,314,126
2022-04-26	10.340	10.820	10.300	10.420	8.890	48,385,346
2022-04-25	11.180	11.420	10.040	10.180	8.685	45,848,391
2022-04-22	10.580	11.200	10.500	11.180	9.538	31,242,045
2022-04-21	11.400	11.660	10.700	10.940	9.333	35,563,049
2022-04-20	11.400	12.100	11.360	11.600	9.897	63,491,401
2022-04-19	11.640	11.940	11.200	11.360	9.692	40,603,753
2022-04-14	11.480	11.840	11.460	11.540	9.845	30,563,624
2022-04-13	10.900	11.420	10.620	11.240	9.589	39,824,852
2022-04-12	10.680	11.140	10.420	10.960	9.351	43,430,952
2022-04-11	11.800	11.900	10.320	10.560	9.009	75,408,172
2022-04-08	11.980	12.180	11.600	12.140	10.357	21,386,234
2022-04-07	11.900	12.740	11.880	11.940	10.187	26,836,735
2022-04-06	12.700	12.740	12.020	12.080	10.306	36,397,264
2022-04-04	12.760	13.080	12.520	12.900	11.006	28,303,599
2022-04-01	12.160	12.640	12.060	12.540	10.698	22,596,062
2022-03-31	13.480	13.500	12.380	12.560	10.716	32,984,034
2022-03-30	12.500	13.620	12.340	13.460	11.483	76,847,702
2022-03-29	11.800	12.240	11.780	12.220	10.425	26,616,600
2022-03-28	11.780	11.940	11.420	11.700	9.982	27,367,700
2022-03-25	12.860	13.100	11.700	11.780	10.050	40,895,866
2022-03-24	13.000	13.340	12.820	12.940	11.040	19,756,791
2022-03-23	13.000	13.460	12.760	13.080	11.159	58,132,933
2022-03-22	12.340	12.940	12.080	12.860	10.972	42,504,325
2022-03-21	12.920	12.980	12.100	12.240	10.443	38,151,408
2022-03-18	12.280	12.900	12.020	12.580	10.733	47,388,993
2022-03-17	14.140	14.200	11.700	12.320	10.511	103,296,685
2022-03-16	12.080	13.100	11.360	13.060	11.142	68,199,259
2022-03-15	10.820	12.440	10.420	11.320	9.658	84,562,825
2022-03-14	12.280	12.280	11.160	11.240	9.589	49,930,459
2022-03-11	12.320	12.800	11.620	12.680	10.818	50,802,672
2022-03-10	12.980	13.480	12.300	12.640	10.784	47,494,115
2022-03-09	12.500	12.700	11.320	12.360	10.545	62,163,466
2022-03-08	12.780	12.880	12.140	12.260	10.460	40,700,416
2022-03-07	12.840	13.300	12.620	12.880	10.989	58,497,148
2022-03-04	13.700	14.540	13.260	13.860	11.825	69,672,666
2022-03-03	15.700	15.820	13.640	13.900	11.859	72,576,490

← NewerPage 19 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.