601633.SS - Great Wall Motor Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.328.458.258.318.318,399,775
Aug 22, 20198.388.408.258.308.3010,629,904
Aug 21, 20198.418.438.318.328.328,598,621
Aug 20, 20198.478.528.368.408.4010,357,859
Aug 19, 20198.308.528.188.418.4117,549,298
Aug 16, 20198.298.348.158.178.1711,392,391
Aug 15, 20197.788.337.738.248.2421,730,991
Aug 14, 20198.008.137.908.028.0211,884,799
Aug 13, 20197.897.987.587.917.9118,410,943
Aug 12, 20197.978.097.867.987.989,189,263
Aug 09, 20197.988.257.907.957.9520,816,803
Aug 08, 20197.657.887.647.817.819,600,889
Aug 07, 20197.547.677.477.567.569,536,545
Aug 06, 20197.817.847.437.507.5023,330,535
Aug 05, 20198.088.127.957.957.957,470,533
Aug 02, 20198.028.157.958.098.099,593,432
Aug 01, 20198.348.438.178.248.248,680,644
Jul 31, 20198.538.578.348.388.386,374,691
Jul 30, 20198.488.608.408.518.518,145,306
Jul 29, 20198.458.488.358.488.485,708,427
Jul 26, 20198.308.508.288.458.4512,542,699
Jul 25, 20198.408.408.318.348.346,311,682
Jul 24, 20198.378.548.328.358.3513,041,266
Jul 23, 20198.018.437.918.418.4122,375,254
Jul 22, 20198.168.187.928.058.0513,514,343
Jul 19, 20198.288.438.288.298.2912,721,422
Jul 18, 20198.508.508.268.278.2716,293,396
Jul 17, 20198.508.678.468.538.5316,990,699
Jul 16, 20198.698.728.458.598.5921,083,582
Jul 15, 20198.758.868.518.698.6921,885,815
Jul 12, 20198.888.908.618.818.8117,102,266
Jul 11, 20199.199.248.768.898.8919,772,036
Jul 10, 20199.319.369.029.199.1921,069,729
Jul 09, 20198.839.488.759.319.3131,922,636
Jul 08, 20199.099.188.718.838.8318,217,571
Jul 05, 20199.139.249.059.189.1811,496,218
Jul 04, 20199.159.499.009.149.1420,855,846
Jul 03, 20199.119.628.929.299.2925,093,706
Jul 02, 20198.559.398.509.279.2744,323,475
Jul 01, 20198.398.598.378.568.5617,069,767
Jun 28, 20198.288.328.208.278.277,021,713
Jun 27, 20198.338.348.188.288.2812,379,987
Jun 26, 20198.288.398.218.288.2811,428,727
Jun 25, 20198.618.628.328.338.3315,795,496
Jun 24, 20198.658.708.458.618.6117,255,463
Jun 21, 20198.478.678.448.668.6622,928,023
Jun 20, 20198.318.558.218.488.4819,068,707
Jun 19, 20198.508.578.308.358.3514,230,937
Jun 14, 20198.638.638.408.428.4210,670,138
Jun 13, 20198.728.748.408.638.6322,522,463
Jun 12, 20199.149.158.768.818.8122,729,832
Jun 11, 20198.959.208.769.149.1429,507,233
Jun 10, 20198.779.218.709.059.0529,395,852
Jun 06, 20198.958.998.518.548.5430,205,020
Jun 05, 20199.009.068.668.788.7819,454,263
Jun 04, 20198.568.838.458.808.8014,576,730
Jun 03, 20198.548.738.268.648.6425,420,805
May 31, 20198.268.328.058.268.2612,909,293
May 31, 20190.29 Dividend
May 30, 20198.658.668.418.558.2615,326,682
May 29, 20198.598.848.558.728.4218,924,944
May 28, 20198.108.888.028.648.3536,474,041
May 27, 20198.098.287.768.187.9021,242,070
May 24, 20198.018.397.908.147.8618,421,133
May 23, 20198.308.307.867.977.7018,738,752
May 22, 20198.358.478.178.358.0713,769,174
May 21, 20198.258.458.218.358.0712,311,917
May 20, 20198.428.458.018.207.9215,628,419
May 17, 20198.898.898.368.418.1215,147,234
May 16, 20198.679.048.678.908.6021,038,595
May 15, 20198.538.778.488.768.4613,301,725
May 14, 20198.248.558.238.458.1610,889,258
May 13, 20198.818.818.318.468.1716,630,466
May 10, 20198.418.978.418.828.5225,176,277
May 09, 20198.458.608.298.398.1117,271,066
May 08, 20198.168.848.138.498.2019,258,557
May 07, 20198.268.648.238.448.1524,738,064
May 06, 20198.778.778.148.267.9827,853,606
Apr 26, 20199.709.869.329.419.0919,337,102
Apr 25, 20199.9110.119.749.799.4622,104,986
Apr 24, 201910.0210.309.859.989.6421,924,090
Apr 23, 201910.0710.259.7110.009.6621,860,823
Apr 22, 201910.5510.6010.0310.179.8326,586,546
Apr 19, 201910.4610.9510.0610.5510.1936,910,514
Apr 18, 201911.0011.1210.2010.4410.0946,309,991
Apr 17, 20199.6210.519.5810.5110.1550,189,387
Apr 16, 20199.629.709.149.559.2335,276,567
Apr 15, 20199.9510.389.539.619.2833,113,538
Apr 12, 201910.3010.459.809.919.5734,767,621
Apr 11, 201910.0210.8310.0110.3610.0145,377,589
Apr 10, 20199.4210.269.2710.009.6643,014,299
Apr 09, 20199.399.739.309.409.0830,383,210
Apr 08, 20199.769.839.049.258.9439,313,952
Apr 04, 20199.159.979.079.529.2049,108,722
Apr 03, 20198.609.338.479.198.8866,146,009
Apr 02, 20198.078.777.988.568.2759,131,231
Apr 01, 20197.868.147.868.057.7837,161,977
Mar 29, 20197.567.887.517.837.5618,011,757
Mar 28, 20197.517.637.397.597.3311,040,484
Mar 27, 20197.697.727.507.557.2910,959,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...