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
2024-01-22	11.000	11.100	10.560	10.700	10.700	47,602,115
2024-01-19	11.160	11.170	10.960	11.040	11.040	34,584,943
2024-01-18	11.060	11.310	10.880	11.240	11.240	66,970,846
2024-01-17	11.350	11.420	11.170	11.170	11.170	37,938,493
2024-01-16	11.250	11.390	11.150	11.390	11.390	37,221,033
2024-01-15	11.110	11.350	11.070	11.270	11.270	31,392,124
2024-01-12	11.380	11.430	11.170	11.180	11.180	40,436,489
2024-01-11	11.270	11.470	11.170	11.450	11.450	47,142,746
2024-01-10	11.410	11.440	11.250	11.270	11.270	35,568,662
2024-01-09	11.520	11.580	11.350	11.430	11.430	42,756,740
2024-01-08	11.700	11.740	11.400	11.480	11.480	48,825,922
2024-01-05	11.820	12.050	11.680	11.740	11.740	56,532,013
2024-01-04	11.960	11.980	11.730	11.830	11.830	41,036,299
2024-01-03	11.780	12.180	11.740	11.960	11.960	64,227,410
2024-01-02	12.040	12.040	11.730	11.780	11.780	52,540,657
2023-12-29	12.080	12.140	11.960	12.050	12.050	44,833,096
2023-12-28	11.770	12.140	11.730	12.080	12.080	69,224,749
2023-12-27	11.670	11.930	11.560	11.790	11.790	60,287,548
2023-12-26	11.800	11.920	11.570	11.630	11.630	39,812,589
2023-12-25	11.830	11.910	11.730	11.820	11.820	35,875,678
2023-12-22	11.930	11.960	11.750	11.910	11.910	56,550,213
2023-12-21	11.910	12.060	11.870	11.930	11.930	55,364,597
2023-12-20	12.480	12.490	12.000	12.030	12.030	89,825,514
2023-12-19	12.410	12.650	12.280	12.500	12.500	80,497,972
2023-12-18	12.500	12.760	12.390	12.500	12.500	82,986,068
2023-12-15	12.450	12.730	12.400	12.450	12.450	77,390,037
2023-12-14	12.470	12.760	12.340	12.370	12.370	50,972,474
2023-12-13	12.500	12.580	12.380	12.410	12.410	60,287,107
2023-12-12	12.380	12.560	12.220	12.530	12.530	74,518,740
2023-12-11	12.200	12.480	11.820	12.420	12.420	130,536,036
2023-12-08	12.550	12.590	12.120	12.240	12.240	135,921,998
2023-12-07	12.500	12.660	12.410	12.590	12.590	92,548,341
2023-12-06	12.750	12.920	12.550	12.560	12.560	93,634,632
2023-12-05	12.700	13.130	12.660	12.790	12.790	130,090,842
2023-12-04	12.580	13.130	12.540	12.850	12.850	124,494,250
2023-12-01	12.460	12.630	12.440	12.590	12.590	77,773,406
2023-11-30	12.380	12.650	12.380	12.510	12.510	87,164,708
2023-11-29	12.390	12.470	12.210	12.370	12.370	72,351,708
2023-11-28	12.560	12.640	12.310	12.380	12.380	85,175,685
2023-11-27	12.500	12.790	12.410	12.600	12.600	93,236,912
2023-11-24	12.680	12.920	12.590	12.700	12.700	87,865,465
2023-11-23	12.830	12.870	12.580	12.710	12.710	71,032,085
2023-11-22	13.000	13.080	12.850	12.850	12.850	59,337,594
2023-11-21	13.260	13.380	13.010	13.040	13.040	84,223,392
2023-11-20	13.380	13.450	13.140	13.160	13.160	93,421,812
2023-11-17	13.460	13.650	13.380	13.430	13.430	90,648,624
2023-11-16	13.610	13.850	13.500	13.530	13.530	109,803,219
2023-11-15	13.530	14.300	13.400	13.740	13.740	202,989,404
2023-11-14	13.000	14.300	12.890	13.600	13.600	254,927,823
2023-11-13	12.700	13.030	12.570	13.020	13.020	75,309,935
2023-11-10	12.860	13.120	12.750	13.000	13.000	86,357,742
2023-11-09	12.950	13.180	12.890	12.930	12.930	60,072,065
2023-11-08	12.860	13.080	12.770	13.000	13.000	95,569,803
2023-11-07	12.790	13.300	12.670	12.950	12.950	127,398,111
2023-11-06	12.680	12.960	12.450	12.850	12.850	162,506,619
2023-11-03	12.000	12.080	11.870	12.010	12.010	47,636,846
2023-11-02	11.990	12.150	11.970	12.000	12.000	41,329,394
2023-11-01	12.340	12.420	12.100	12.100	12.100	48,006,549
2023-10-31	12.080	12.270	12.040	12.130	12.130	55,810,876
2023-10-30	12.200	12.280	11.740	12.120	12.120	104,220,294

← NewerPage 12 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.