Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	16.160	16.460	15.520	15.600	13.309	29,482,357
2022-03-01	16.580	16.620	16.040	16.420	14.009	36,836,903
2022-02-28	17.540	17.540	15.900	16.260	13.872	53,762,023
2022-02-25	17.400	18.000	17.400	17.560	14.981	28,367,629
2022-02-24	17.840	18.100	16.800	17.320	14.777	43,597,083
2022-02-23	18.020	18.500	18.020	18.320	15.630	22,336,502
2022-02-22	18.740	18.740	17.440	18.020	15.374	42,225,286
2022-02-21	18.940	19.380	18.880	19.080	16.278	11,556,655
2022-02-18	19.240	19.560	19.020	19.200	16.380	10,848,051
2022-02-17	20.200	20.250	19.200	19.500	16.636	35,702,269
2022-02-16	19.120	20.200	19.060	20.200	17.234	34,028,244
2022-02-15	18.440	19.040	18.200	18.880	16.107	41,308,130
2022-02-14	19.540	19.800	19.160	19.360	16.517	14,950,322
2022-02-11	20.000	20.250	19.600	19.760	16.858	25,878,149
2022-02-10	21.050	21.150	19.980	20.450	17.447	30,114,737
2022-02-09	20.700	20.950	20.250	20.800	17.745	34,344,690
2022-02-08	21.000	21.000	20.100	20.350	17.362	28,257,998
2022-02-07	21.550	21.650	20.650	21.100	18.001	32,865,323
2022-02-04	21.500	21.600	20.750	21.200	18.087	12,866,065
2022-01-31	20.500	20.900	20.100	20.800	17.745	4,562,784
2022-01-28	21.000	21.000	19.760	20.500	17.490	25,452,827
2022-01-27	22.050	22.050	20.800	21.100	18.001	26,423,745
2022-01-26	23.050	23.400	22.100	22.450	19.153	23,772,136
2022-01-25	22.900	23.600	22.550	22.950	19.580	21,742,807
2022-01-24	24.000	24.000	22.700	23.300	19.878	49,778,864
2022-01-21	25.150	25.400	24.500	24.950	21.286	17,775,628
2022-01-20	24.700	25.250	24.050	25.150	21.457	19,236,066
2022-01-19	25.300	25.550	24.400	24.800	21.158	12,072,554
2022-01-18	25.250	25.500	24.650	25.350	21.627	10,991,641
2022-01-17	25.750	25.800	24.800	25.250	21.542	15,588,798
2022-01-14	25.000	26.000	24.850	25.650	21.883	13,559,465
2022-01-13	26.000	26.200	24.950	25.500	21.755	16,864,189
2022-01-12	24.650	25.850	24.650	25.700	21.926	23,099,006
2022-01-11	25.000	25.100	23.700	24.250	20.689	24,102,675
2022-01-10	24.750	25.600	23.800	25.300	21.585	16,538,525
2022-01-07	25.600	25.900	24.200	24.800	21.158	27,705,371
2022-01-06	24.000	24.300	22.950	24.300	20.731	35,628,201
2022-01-05	26.050	26.300	23.650	23.900	20.390	52,998,370
2022-01-04	27.250	27.400	26.000	26.300	22.438	13,128,368
2022-01-03	26.850	27.350	26.500	26.800	22.864	6,244,701
2021-12-31	27.750	28.300	26.600	26.800	22.864	9,854,007
2021-12-30	26.600	27.100	26.100	26.800	22.864	8,117,431
2021-12-29	26.150	26.650	26.000	26.650	22.736	6,336,547
2021-12-28	26.900	27.200	25.900	26.450	22.566	27,057,682
2021-12-24	28.600	29.050	26.850	27.000	23.035	13,179,084
2021-12-23	27.800	28.700	27.700	28.550	24.357	34,186,659
2021-12-22	26.700	27.750	26.550	27.500	23.462	27,889,167
2021-12-21	25.900	26.550	25.700	26.200	22.352	28,369,140
2021-12-20	27.300	27.500	25.650	26.200	22.352	40,621,468
2021-12-17	28.550	28.550	27.550	27.750	23.675	24,065,153
2021-12-16	27.850	29.000	27.400	28.950	24.699	29,687,341
2021-12-15	28.100	28.350	27.500	27.800	23.717	23,791,520
2021-12-14	29.000	29.000	27.800	28.250	24.101	28,406,526
2021-12-13	30.150	30.650	29.150	29.300	24.997	21,037,405
2021-12-10	30.600	31.550	29.500	30.100	25.680	36,018,947
2021-12-09	30.800	31.250	30.500	30.900	26.362	33,098,278
2021-12-08	31.000	31.500	29.900	30.400	25.936	27,146,151
2021-12-07	31.000	31.400	29.700	31.000	26.448	36,583,767
2021-12-06	30.850	32.200	30.200	30.350	25.893	16,928,613
2021-12-03	32.050	32.300	30.500	31.650	27.002	27,917,432

← NewerPage 20 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.