Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.640	13.860	13.300	13.340	12.222	16,863,645
2024-11-07	12.980	13.560	12.640	13.380	12.259	29,950,257
2024-11-06	13.420	13.440	12.860	13.020	11.929	17,798,519
2024-11-05	12.900	13.420	12.900	13.360	12.241	21,120,832
2024-11-04	12.800	13.280	12.640	13.060	11.966	19,092,013
2024-11-01	12.460	12.820	12.200	12.600	11.544	27,984,572
2024-10-31	12.820	12.900	12.300	12.360	11.325	34,709,323
2024-10-30	13.200	13.200	12.700	12.860	11.783	22,886,977
2024-10-29	13.640	13.800	13.160	13.220	12.112	26,169,000
2024-10-28	13.940	14.060	13.160	13.540	12.406	83,336,733
2024-10-25	13.920	14.440	13.920	14.380	13.175	33,202,842
2024-10-24	13.700	14.060	13.700	13.740	12.589	15,546,635
2024-10-23	13.660	14.140	13.460	13.840	12.681	24,291,893
2024-10-22	13.300	13.940	13.240	13.660	12.516	26,586,957
2024-10-21	13.500	13.720	13.040	13.240	12.131	28,498,226
2024-10-18	13.140	13.840	12.940	13.700	12.552	27,654,642
2024-10-17	13.880	14.280	12.860	13.140	12.039	29,933,803
2024-10-16	13.960	14.120	13.480	13.860	12.699	17,968,223
2024-10-15	15.000	15.040	13.660	13.980	12.809	53,820,101
2024-10-14	15.340	15.680	14.640	15.240	13.963	18,613,492
2024-10-10	15.240	16.080	15.240	15.500	14.201	38,020,094
2024-10-09	15.820	15.880	14.420	14.940	13.688	36,522,310
2024-10-08	17.000	17.100	14.620	15.580	14.275	56,333,807
2024-10-07	16.000	16.940	15.860	16.940	15.521	31,326,037
2024-10-04	15.260	16.140	15.220	16.080	14.733	24,164,933
2024-10-03	15.800	15.800	14.860	15.380	14.092	19,947,902
2024-10-02	14.160	15.880	14.040	15.840	14.513	39,231,342
2024-09-30	14.400	14.740	13.680	14.500	13.285	52,233,153
2024-09-27	13.660	14.280	13.520	14.120	12.937	42,146,036
2024-09-26	12.600	13.480	12.500	13.460	12.332	38,664,187
2024-09-25	12.420	12.840	12.420	12.500	11.453	29,574,825
2024-09-24	12.080	12.420	11.840	12.180	11.160	18,349,200
2024-09-23	11.800	12.420	11.800	11.920	10.921	18,315,033
2024-09-20	11.900	12.100	11.700	11.880	10.885	15,674,108
2024-09-19	11.220	11.800	11.220	11.780	10.793	21,970,614
2024-09-17	11.120	11.240	11.040	11.140	10.207	2,315,758
2024-09-16	11.000	11.120	10.700	11.080	10.152	3,111,500
2024-09-13	11.000	11.060	10.760	11.020	10.097	5,445,750
2024-09-12	11.040	11.180	10.620	11.000	10.078	13,765,114
2024-09-11	11.000	11.240	10.860	11.040	10.115	13,026,903
2024-09-10	11.000	11.260	10.920	11.060	10.133	11,228,788
2024-09-09	11.440	11.620	11.060	11.180	10.243	15,476,973
2024-09-05	11.280	11.720	11.160	11.460	10.500	23,725,467
2024-09-04	10.980	11.300	10.880	11.280	10.335	15,225,282
2024-09-03	10.680	11.100	10.600	11.000	10.078	10,428,331
2024-09-02	11.120	11.120	10.440	10.660	9.767	18,948,300
2024-08-30	10.940	11.460	10.800	11.220	10.280	34,611,794
2024-08-29	10.280	10.500	9.980	10.460	9.584	13,891,302
2024-08-28	10.680	10.680	10.240	10.360	9.492	9,432,489
2024-08-27	10.600	10.760	10.420	10.680	9.785	6,062,850
2024-08-26	10.600	10.620	10.380	10.600	9.712	7,322,073
2024-08-23	10.560	10.620	10.220	10.520	9.639	7,744,500
2024-08-22	10.480	10.660	10.360	10.580	9.694	10,361,122
2024-08-21	10.340	10.560	10.140	10.560	9.675	10,180,001
2024-08-20	10.720	10.720	10.320	10.460	9.584	8,999,963
2024-08-19	10.480	10.860	10.460	10.540	9.657	9,273,889
2024-08-16	10.340	10.680	10.340	10.480	9.602	6,832,641
2024-08-15	10.140	10.420	9.900	10.300	9.437	8,346,468
2024-08-14	10.180	10.360	10.140	10.180	9.327	6,497,912
2024-08-13	10.220	10.220	10.040	10.160	9.309	5,113,583

← NewerPage 9 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.