Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.370	13.500	13.230	13.380	12.738	17,751,204
2025-08-04	12.660	13.380	12.610	13.360	12.719	31,017,330
2025-08-01	12.820	13.060	12.620	12.720	12.109	15,520,078
2025-07-31	13.300	13.300	12.740	12.840	12.224	33,320,610
2025-07-30	13.580	13.600	13.180	13.300	12.662	18,345,188
2025-07-29	13.600	13.700	13.320	13.580	12.928	16,032,090
2025-07-28	13.860	14.040	13.600	13.660	13.004	14,426,007
2025-07-25	13.900	14.280	13.740	13.860	13.195	24,616,858
2025-07-24	13.620	13.860	13.480	13.820	13.157	18,018,003
2025-07-23	13.300	13.660	13.300	13.600	12.947	31,040,081
2025-07-22	13.340	13.440	13.060	13.300	12.662	16,640,484
2025-07-21	13.220	13.460	13.000	13.300	12.662	28,503,727
2025-07-18	13.320	13.400	12.900	13.220	12.585	25,388,712
2025-07-17	13.080	13.320	12.900	13.220	12.585	22,368,950
2025-07-16	13.200	13.320	12.940	13.000	12.376	12,668,491
2025-07-15	13.120	13.500	12.940	13.200	12.566	20,637,958
2025-07-14	12.600	13.100	12.540	13.100	12.471	18,203,620
2025-07-11	12.840	13.080	12.740	12.780	12.167	14,593,832
2025-07-10	12.820	12.900	12.660	12.880	12.262	11,440,542
2025-07-09	12.720	13.140	12.580	12.820	12.205	24,683,237
2025-07-08	12.680	12.780	12.520	12.720	12.109	19,968,135
2025-07-07	13.180	13.260	12.880	13.100	12.003	19,089,345
2025-07-04	12.800	13.400	12.700	13.080	11.984	38,396,862
2025-07-03	12.600	12.860	12.560	12.760	11.691	22,198,861
2025-07-02	12.300	12.620	12.120	12.520	11.471	23,247,908
2025-06-30	12.260	12.360	12.020	12.080	11.068	13,986,434
2025-06-27	12.320	12.480	12.100	12.280	11.251	15,156,974
2025-06-26	12.300	12.320	12.060	12.200	11.178	12,377,297
2025-06-25	12.200	12.440	12.200	12.360	11.325	16,449,818
2025-06-24	11.800	12.180	11.800	12.160	11.141	18,472,960
2025-06-23	11.760	11.780	11.520	11.720	10.738	10,320,005
2025-06-20	11.620	11.820	11.620	11.680	10.702	9,919,319
2025-06-19	12.020	12.200	11.540	11.620	10.647	25,775,922
2025-06-18	12.120	12.160	11.920	12.100	11.086	15,166,790
2025-06-17	12.180	12.340	12.060	12.120	11.105	9,649,747
2025-06-16	11.980	12.240	11.920	12.160	11.141	21,588,983
2025-06-13	12.380	12.380	11.800	12.000	10.995	30,473,418
2025-06-12	12.500	12.640	12.340	12.380	11.343	12,924,675
2025-06-11	12.580	12.840	12.460	12.520	11.471	17,917,817
2025-06-10	12.500	12.600	12.240	12.520	11.471	23,952,950
2025-06-09	12.300	12.780	12.140	12.580	11.526	24,709,489
2025-06-06	12.520	12.580	12.220	12.300	11.270	18,212,648
2025-06-05	12.500	12.660	12.340	12.520	11.471	24,477,096
2025-06-04	12.460	12.560	12.340	12.380	11.343	19,767,984
2025-06-03	12.000	12.460	11.820	12.400	11.361	25,277,939
2025-06-02	12.000	12.000	11.780	11.940	10.940	10,602,404
2025-05-30	12.560	12.560	12.120	12.180	11.160	28,718,116
2025-05-29	12.520	12.740	12.320	12.560	11.508	25,393,718
2025-05-28	11.960	12.720	11.920	12.520	11.471	43,834,967
2025-05-27	11.940	11.980	11.720	11.900	10.903	23,863,543
2025-05-26	12.660	12.680	11.800	11.980	10.976	54,072,554
2025-05-23	12.380	12.900	12.300	12.680	11.618	37,558,684
2025-05-22	12.280	12.540	12.180	12.380	11.343	15,269,779
2025-05-21	12.440	12.460	12.220	12.300	11.270	14,615,854
2025-05-20	12.120	12.420	12.080	12.360	11.325	18,559,084
2025-05-19	12.100	12.200	11.960	12.120	11.105	12,419,712
2025-05-16	12.180	12.400	12.100	12.260	11.233	16,548,905
2025-05-15	12.380	12.500	12.140	12.200	11.178	15,778,958
2025-05-14	12.240	12.440	12.140	12.420	11.380	31,397,924
2025-05-13	12.620	12.620	12.120	12.180	11.160	20,510,487

← NewerPage 6 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.