China Galaxy Securities Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.820	9.880	9.700	9.810	9.810	38,525,500
2024-07-23	10.120	10.120	9.800	9.830	9.830	42,047,002
2024-07-22	10.230	10.270	10.030	10.170	10.170	49,126,137
2024-07-19	9.980	10.140	9.950	10.140	10.140	42,361,428
2024-07-18	9.900	10.000	9.780	10.000	10.000	34,044,374
2024-07-17	9.900	9.990	9.890	9.950	9.950	34,604,021
2024-07-16	9.800	9.930	9.770	9.920	9.920	34,878,380
2024-07-15	10.040	10.080	9.930	9.980	9.980	28,385,929
2024-07-12	10.110	10.160	9.960	10.050	10.050	34,614,438
2024-07-11	10.150	10.270	10.020	10.120	10.120	50,151,863
2024-07-10	9.990	10.230	9.950	10.020	10.020	39,852,035
2024-07-09	9.880	10.070	9.790	10.030	10.030	53,585,698
2024-07-08	10.370	10.400	9.840	9.880	9.880	96,041,801
2024-07-05	10.620	10.620	10.620	10.620	10.620	0
2024-07-04	10.940	10.940	10.600	10.620	10.620	42,413,553
2024-07-03	10.920	10.970	10.830	10.910	10.910	22,106,399
2024-07-02	10.970	11.030	10.890	10.920	10.920	25,639,315
2024-07-01	10.810	11.050	10.670	10.960	10.960	41,530,668
2024-06-28	11.110	11.240	10.650	10.860	10.860	68,344,302
2024-06-27	11.180	11.230	11.080	11.100	11.100	32,555,737
2024-06-26	11.120	11.270	11.070	11.240	11.240	37,404,858
2024-06-25	11.480	11.550	11.070	11.140	11.140	57,755,564
2024-06-24	11.630	11.700	11.450	11.490	11.490	34,910,188
2024-06-21	11.710	11.780	11.590	11.680	11.680	34,703,154
2024-06-20	11.670	11.770	11.590	11.690	11.690	38,797,253
2024-06-19	11.950	11.950	11.670	11.690	11.690	47,360,245
2024-06-18	11.850	12.060	11.830	11.950	11.950	57,113,229
2024-06-17	11.560	11.880	11.530	11.870	11.870	68,757,489
2024-06-14	11.370	11.920	11.370	11.730	11.730	96,172,020
2024-06-13	11.380	11.490	11.350	11.390	11.390	33,441,655
2024-06-12	11.350	11.420	11.280	11.370	11.370	24,996,469
2024-06-11	11.260	11.470	11.220	11.370	11.370	34,737,885
2024-06-07	11.440	11.450	11.090	11.340	11.340	44,757,694
2024-06-06	11.480	11.550	11.350	11.370	11.370	39,865,848
2024-06-05	11.560	11.610	11.440	11.480	11.480	31,820,080
2024-06-04	11.510	11.650	11.490	11.570	11.570	49,960,488
2024-06-03	11.440	11.530	11.350	11.490	11.490	40,346,097
2024-05-31	11.550	11.700	11.510	11.510	11.510	49,860,932
2024-05-30	11.510	11.600	11.400	11.520	11.520	40,357,168
2024-05-29	11.500	11.680	11.470	11.560	11.560	34,416,638
2024-05-28	11.720	11.780	11.520	11.530	11.530	50,270,918
2024-05-27	11.700	11.760	11.600	11.740	11.740	47,370,697
2024-05-24	11.910	11.930	11.640	11.660	11.660	53,558,563
2024-05-23	12.220	12.220	11.890	11.910	11.910	63,197,325
2024-05-22	12.120	12.330	12.080	12.270	12.270	60,181,990
2024-05-21	12.180	12.290	12.080	12.130	12.130	46,586,908
2024-05-20	12.220	12.510	12.160	12.210	12.210	85,941,140
2024-05-17	11.950	12.230	11.910	12.230	12.230	60,742,765
2024-05-16	12.060	12.180	11.950	12.000	12.000	63,468,910
2024-05-15	12.500	12.590	11.990	12.000	12.000	115,047,205
2024-05-14	12.470	12.580	12.300	12.580	12.580	80,273,818
2024-05-13	12.280	12.600	12.130	12.460	12.460	93,874,210
2024-05-10	12.150	12.480	12.150	12.430	12.430	101,970,581
2024-05-09	12.090	12.280	12.090	12.140	12.140	58,475,369
2024-05-08	12.310	12.310	12.030	12.120	12.120	65,524,871
2024-05-07	12.270	12.470	12.250	12.310	12.310	79,687,900
2024-05-06	12.590	12.680	12.230	12.340	12.340	105,414,158
2024-04-30	12.490	12.630	12.330	12.450	12.450	95,771,765
2024-04-29	12.420	12.880	12.280	12.690	12.690	205,673,905
2024-04-26	11.610	12.310	11.500	12.310	12.310	208,187,547

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.2253 CNY
2022-07-15	0.3100 CNY
2021-07-15	0.2200 CNY
2020-07-15	0.1600 CNY
2019-06-10	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.