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
2024-04-25	11.270	11.310	11.170	11.190	11.190	30,934,771
2024-04-24	11.330	11.370	11.210	11.290	11.290	38,128,651
2024-04-23	11.310	11.410	11.220	11.330	11.330	42,646,667
2024-04-22	11.120	11.580	11.110	11.300	11.300	55,326,388
2024-04-19	11.240	11.360	11.130	11.190	11.190	40,517,796
2024-04-18	11.200	11.510	11.140	11.290	11.290	70,825,158
2024-04-17	10.930	11.280	10.790	11.250	11.250	67,861,499
2024-04-16	11.170	11.380	11.000	11.040	11.040	78,120,028
2024-04-15	10.990	11.450	10.840	11.270	11.270	89,076,541
2024-04-12	11.080	11.130	10.970	11.000	11.000	39,850,118
2024-04-11	11.140	11.300	11.070	11.090	11.090	41,748,425
2024-04-10	11.480	11.490	11.060	11.170	11.170	56,678,325
2024-04-09	11.590	11.640	11.360	11.480	11.480	48,735,084
2024-04-08	11.650	11.750	11.500	11.530	11.530	51,158,149
2024-04-03	11.900	11.970	11.760	11.860	11.860	38,791,491
2024-04-02	12.090	12.160	11.820	11.900	11.900	51,620,098
2024-04-01	12.120	12.180	11.960	12.130	12.130	65,236,718
2024-03-29	11.800	11.980	11.470	11.980	11.980	52,282,587
2024-03-28	11.780	12.020	11.770	11.820	11.820	58,403,133
2024-03-27	12.250	12.250	11.810	11.810	11.810	76,493,114
2024-03-26	12.110	12.330	12.060	12.280	12.280	56,670,837
2024-03-25	12.340	12.410	12.130	12.140	12.140	77,402,526
2024-03-22	12.640	12.780	12.420	12.520	12.520	93,274,598
2024-03-21	12.590	12.820	12.480	12.670	12.670	101,512,312
2024-03-20	12.400	12.690	12.380	12.500	12.500	89,308,779
2024-03-19	12.650	12.730	12.390	12.400	12.400	87,677,929
2024-03-18	12.140	13.110	12.110	12.790	12.790	187,743,307
2024-03-15	11.810	12.050	11.730	12.050	12.050	54,258,498
2024-03-14	12.030	12.120	11.750	11.870	11.870	62,193,660
2024-03-13	12.250	12.270	12.050	12.090	12.090	48,547,936
2024-03-12	12.190	12.340	12.080	12.280	12.280	77,634,262
2024-03-11	12.000	12.150	11.990	12.150	12.150	52,192,791
2024-03-08	11.960	12.040	11.910	11.980	11.980	41,827,612
2024-03-07	12.210	12.310	11.910	12.030	12.030	72,469,628
2024-03-06	12.260	12.410	12.120	12.270	12.270	64,374,519
2024-03-05	12.200	12.350	12.120	12.270	12.270	61,250,325
2024-03-04	12.430	12.450	12.220	12.320	12.320	87,503,951
2024-03-01	12.180	12.640	12.100	12.570	12.570	130,975,279
2024-02-29	11.820	12.150	11.820	12.150	12.150	86,747,800
2024-02-28	12.220	12.450	11.880	11.880	11.880	115,363,939
2024-02-27	11.860	12.120	11.830	12.120	12.120	74,174,198
2024-02-26	12.010	12.100	11.860	11.900	11.900	79,435,294
2024-02-23	12.030	12.160	11.940	12.090	12.090	90,750,960
2024-02-22	11.740	12.130	11.700	12.090	12.090	104,561,259
2024-02-21	11.700	12.270	11.570	11.820	11.820	140,852,382
2024-02-20	11.310	12.090	11.230	11.960	11.960	127,036,845
2024-02-19	11.340	11.470	10.990	11.340	11.340	95,760,738
2024-02-08	11.650	11.940	11.390	11.560	11.560	104,281,932
2024-02-07	11.100	11.470	11.050	11.200	11.200	85,813,632
2024-02-06	10.380	11.310	10.160	11.160	11.160	92,369,847
2024-02-05	10.750	10.910	10.280	10.440	10.440	76,923,942
2024-02-02	11.310	11.370	10.510	10.900	10.900	91,204,551
2024-02-01	11.480	11.630	11.220	11.350	11.350	66,809,855
2024-01-31	11.660	11.850	11.460	11.630	11.630	63,291,193
2024-01-30	11.850	12.100	11.670	11.700	11.700	64,752,443
2024-01-29	12.040	12.310	11.890	11.920	11.920	96,143,668
2024-01-26	11.810	12.360	11.730	12.100	12.100	112,448,700
2024-01-25	11.370	12.080	11.280	11.890	11.890	134,275,675
2024-01-24	10.910	11.520	10.720	11.400	11.400	96,338,527
2024-01-23	10.650	10.950	10.600	10.830	10.830	46,755,609

← NewerPage 11 of 21 · 1,216 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.