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
2023-10-27	12.160	12.390	12.020	12.330	12.330	67,150,518
2023-10-26	12.000	12.430	11.980	12.330	12.330	86,900,120
2023-10-25	12.700	12.790	12.090	12.180	12.180	123,566,960
2023-10-24	11.930	12.930	11.760	12.600	12.600	167,287,300
2023-10-23	11.620	12.240	11.300	11.900	11.900	134,639,240
2023-10-20	11.280	11.800	11.270	11.660	11.660	122,348,255
2023-10-19	11.500	11.680	11.250	11.250	11.250	95,368,658
2023-10-18	11.220	11.630	11.190	11.550	11.550	116,130,127
2023-10-17	10.960	11.630	10.940	11.330	11.330	118,316,114
2023-10-16	11.060	11.070	10.860	10.920	10.920	38,880,385
2023-10-13	11.080	11.110	10.950	11.080	11.080	47,987,922
2023-10-12	11.100	11.320	10.980	11.260	11.260	92,176,113
2023-10-11	10.840	10.920	10.780	10.810	10.810	23,507,376
2023-10-10	10.920	10.980	10.800	10.830	10.830	28,370,892
2023-10-09	10.900	10.920	10.700	10.830	10.830	30,524,409
2023-09-28	11.040	11.070	10.810	10.990	10.990	41,036,051
2023-09-27	11.000	11.100	10.970	11.020	11.020	34,912,374
2023-09-26	11.100	11.150	11.000	11.010	11.010	34,447,318
2023-09-25	11.220	11.260	11.100	11.110	11.110	39,413,825
2023-09-22	10.940	11.350	10.930	11.330	11.330	64,037,756
2023-09-21	11.010	11.110	10.920	10.930	10.930	28,942,930
2023-09-20	11.070	11.120	11.010	11.040	11.040	23,376,936
2023-09-19	11.090	11.160	11.030	11.060	11.060	29,532,724
2023-09-18	11.060	11.140	11.000	11.090	11.090	31,389,570
2023-09-15	11.280	11.310	11.050	11.110	11.110	45,690,747
2023-09-14	11.250	11.290	11.170	11.240	11.240	25,829,075
2023-09-13	11.370	11.400	11.170	11.220	11.220	33,012,823
2023-09-12	11.430	11.530	11.360	11.370	11.370	34,184,981
2023-09-11	11.300	11.550	11.220	11.490	11.490	57,320,743
2023-09-08	11.210	11.290	11.080	11.240	11.240	36,301,814
2023-09-07	11.280	11.390	11.170	11.200	11.200	42,919,866
2023-09-06	11.330	11.360	11.220	11.280	11.280	37,872,179
2023-09-05	11.500	11.500	11.310	11.350	11.350	43,738,988
2023-09-04	11.490	11.600	11.370	11.550	11.550	46,990,680
2023-09-01	11.590	11.650	11.380	11.420	11.420	52,493,477
2023-08-31	11.690	11.770	11.500	11.530	11.530	57,253,530
2023-08-30	11.990	11.990	11.640	11.650	11.650	84,801,038
2023-08-29	11.910	12.150	11.710	12.020	12.020	114,509,927
2023-08-28	13.200	13.270	12.110	12.140	12.140	237,209,748
2023-08-25	12.060	12.230	11.970	12.060	12.060	52,412,878
2023-08-24	12.090	12.350	12.050	12.100	12.100	73,369,867
2023-08-23	12.150	12.270	11.960	11.970	11.970	58,163,316
2023-08-22	12.130	12.350	11.990	12.230	12.230	83,941,618
2023-08-21	12.270	12.340	12.050	12.130	12.130	86,137,438
2023-08-18	12.530	12.860	12.380	12.400	12.400	81,732,250
2023-08-17	12.500	12.580	12.300	12.480	12.480	85,027,188
2023-08-16	12.470	12.900	12.360	12.550	12.550	103,652,000
2023-08-15	12.480	12.670	12.420	12.600	12.600	76,605,031
2023-08-14	12.450	12.720	12.430	12.450	12.450	97,234,440
2023-08-11	13.190	13.240	12.740	12.740	12.740	120,724,766
2023-08-10	13.250	13.360	13.110	13.360	13.360	110,118,121
2023-08-09	13.380	13.480	13.150	13.220	13.220	100,403,736
2023-08-08	13.200	13.890	12.900	13.480	13.480	195,395,511
2023-08-07	13.200	13.350	12.990	13.340	13.340	139,843,841
2023-08-04	13.850	14.270	13.290	13.580	13.580	266,117,023
2023-08-03	13.380	13.810	13.130	13.610	13.610	147,545,722
2023-08-02	13.280	13.640	13.230	13.260	13.260	119,635,667
2023-08-01	13.420	13.800	13.190	13.410	13.410	183,962,545
2023-07-31	14.190	14.440	13.570	13.590	13.590	266,981,952
2023-07-28	12.880	14.170	12.840	14.170	14.170	271,475,780

← NewerPage 13 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.