Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	32.050	33.250	31.350	32.350	27.599	20,963,897
2021-12-01	32.900	33.150	32.000	32.250	27.514	16,770,187
2021-11-30	33.600	34.000	32.250	32.600	27.813	34,976,664
2021-11-29	33.350	34.550	33.100	33.350	28.452	22,528,956
2021-11-26	34.000	34.950	33.250	33.800	28.836	12,579,017
2021-11-25	36.150	36.150	34.100	34.500	29.434	22,468,134
2021-11-24	35.450	36.500	34.900	36.150	30.841	16,057,723
2021-11-23	36.000	37.000	35.150	35.500	30.287	18,033,935
2021-11-22	34.000	37.400	34.000	36.700	31.310	47,778,731
2021-11-19	34.650	34.900	32.600	33.950	28.964	19,679,714
2021-11-18	34.650	35.200	33.500	34.400	29.348	18,521,071
2021-11-17	33.500	34.800	33.500	34.400	29.348	17,661,308
2021-11-16	32.750	33.550	32.050	33.500	28.580	17,316,702
2021-11-15	33.250	33.550	31.900	32.800	27.983	15,421,260
2021-11-12	33.400	33.700	32.800	33.250	28.367	8,453,885
2021-11-11	32.550	33.300	31.850	33.300	28.410	9,974,857
2021-11-10	31.800	32.900	31.500	32.800	27.983	16,601,249
2021-11-09	32.500	33.650	32.500	32.950	28.111	12,071,865
2021-11-08	33.600	33.850	32.400	32.550	27.770	13,986,200
2021-11-05	33.850	34.550	33.250	33.600	28.666	13,272,549
2021-11-04	32.750	34.250	32.500	34.200	29.178	20,206,936
2021-11-03	33.100	33.300	31.650	32.450	27.685	14,292,183
2021-11-02	33.600	34.300	32.750	33.100	28.239	20,394,638
2021-11-01	35.250	35.250	32.550	33.000	28.154	48,959,373
2021-10-29	33.700	35.600	32.900	35.100	29.945	41,801,185
2021-10-28	35.000	35.350	33.350	34.150	29.135	15,605,325
2021-10-27	34.250	35.600	34.100	34.700	29.604	12,622,628
2021-10-26	36.350	37.800	34.600	34.700	29.604	31,560,268
2021-10-25	33.700	35.600	33.600	35.450	30.244	29,405,022
2021-10-22	33.900	34.700	33.550	34.000	29.007	18,222,952
2021-10-21	34.350	34.550	33.050	33.500	28.580	16,191,339
2021-10-20	33.500	34.450	33.500	34.300	29.263	24,822,723
2021-10-19	33.850	34.100	33.100	33.850	28.879	21,344,263
2021-10-18	33.400	34.100	32.850	33.550	28.623	20,874,248

← NewerPage 21 of 21 · 1,234 trading days

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.