601633.SS - Great Wall Motor Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 20197.928.037.867.887.8812,850,982
Oct. 11, 20197.797.817.727.777.777,287,094
Oct. 10, 20197.647.797.617.777.778,127,527
Oct. 09, 20197.697.707.607.657.6511,273,463
Oct. 08, 20197.707.837.707.737.737,345,352
Sep. 30, 20197.767.857.707.707.706,940,473
Sep. 27, 20197.817.857.707.767.766,869,408
Sep. 26, 20198.008.057.727.777.7717,702,073
Sep. 25, 20197.988.087.868.048.0413,090,511
Sep. 24, 20197.988.117.927.977.9711,777,791
Sep. 23, 20198.108.107.888.018.0117,875,506
Sep. 20, 20198.218.228.118.138.1312,605,877
Sep. 19, 20198.168.218.108.178.179,633,615
Sep. 18, 20198.168.228.118.188.1810,945,816
Sep. 17, 20198.498.498.138.168.1624,062,549
Sep. 16, 20198.628.708.478.488.4816,826,149
Sep. 12, 20198.458.508.378.478.4712,496,915
Sep. 11, 20198.508.528.408.438.4313,069,565
Sep. 10, 20198.568.568.408.458.4516,847,483
Sep. 09, 20198.628.728.418.508.5024,868,207
Sep. 06, 20198.188.478.188.398.3924,937,762
Sep. 05, 20198.128.258.098.148.1420,291,842
Sep. 04, 20198.068.118.028.098.0910,146,688
Sep. 03, 20198.248.248.068.088.0814,053,313
Sep. 02, 20198.138.278.118.218.219,580,127
Aug. 30, 20198.348.388.138.178.179,232,785
Aug. 29, 20198.538.538.288.298.2912,377,292
Aug. 28, 20198.608.928.438.558.5522,783,075
Aug. 27, 20198.308.478.268.368.3615,013,918
Aug. 26, 20198.098.508.068.248.2414,420,816
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. 18, 20198.378.498.318.328.327,650,681
Jun. 17, 20198.428.558.338.408.407,247,001
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...