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
2023-07-27	13.000	13.290	12.780	12.880	12.880	114,219,411
2023-07-26	12.830	13.430	12.680	13.200	13.200	198,556,174
2023-07-25	12.270	12.830	12.250	12.830	12.830	215,255,048
2023-07-24	11.610	11.810	11.550	11.660	11.660	26,658,049
2023-07-21	11.640	11.760	11.580	11.680	11.680	31,538,763
2023-07-20	11.970	11.990	11.650	11.690	11.690	54,361,513
2023-07-19	11.720	11.960	11.710	11.920	11.920	54,740,476
2023-07-18	11.710	11.890	11.660	11.780	11.780	40,101,199
2023-07-17	11.830	11.830	11.550	11.720	11.720	44,308,561
2023-07-14	12.040	12.180	11.970	12.050	11.825	58,440,801
2023-07-13	11.750	12.330	11.750	12.120	11.893	113,287,192
2023-07-12	11.770	12.150	11.620	11.630	11.413	73,798,605
2023-07-11	11.690	11.770	11.650	11.750	11.530	34,954,160
2023-07-10	11.680	11.830	11.610	11.700	11.481	45,038,921
2023-07-07	11.430	11.740	11.400	11.610	11.393	49,462,078
2023-07-06	11.510	11.610	11.430	11.500	11.285	38,769,543
2023-07-05	11.710	11.760	11.540	11.600	11.383	39,293,381
2023-07-04	11.650	11.830	11.580	11.770	11.550	55,037,362
2023-07-03	11.550	11.850	11.510	11.750	11.530	76,870,756
2023-06-30	11.040	11.780	11.040	11.610	11.393	108,042,470
2023-06-29	10.950	11.230	10.910	11.070	10.863	50,790,852
2023-06-28	11.000	11.060	10.880	10.990	10.785	48,105,136
2023-06-27	10.900	11.110	10.810	11.090	10.883	70,261,597
2023-06-26	11.500	11.510	10.880	10.900	10.696	104,606,341
2023-06-21	12.200	12.250	11.670	11.680	11.462	102,047,296
2023-06-20	12.100	12.570	12.080	12.260	12.031	132,906,077
2023-06-19	12.050	12.130	11.860	12.060	11.835	92,192,476
2023-06-16	12.160	12.260	11.940	12.190	11.962	136,013,044
2023-06-15	11.350	12.350	11.350	12.100	11.874	205,598,022
2023-06-14	11.340	11.630	11.320	11.380	11.167	72,004,946
2023-06-13	11.280	11.350	11.170	11.350	11.138	51,518,237
2023-06-12	11.360	11.410	11.210	11.280	11.069	49,166,261
2023-06-09	11.500	11.540	11.290	11.400	11.187	55,295,944
2023-06-08	11.420	11.650	11.230	11.490	11.275	93,035,272
2023-06-07	11.460	11.590	11.380	11.450	11.236	64,027,215
2023-06-06	11.560	11.830	11.360	11.430	11.216	81,741,239
2023-06-05	11.580	11.730	11.500	11.600	11.383	61,691,346
2023-06-02	11.710	11.980	11.560	11.570	11.354	89,925,992
2023-06-01	11.310	11.850	11.290	11.580	11.364	121,289,228
2023-05-31	11.440	11.490	11.290	11.360	11.148	66,730,473
2023-05-30	11.330	11.550	11.300	11.490	11.275	92,514,233
2023-05-29	11.380	11.430	11.240	11.340	11.128	57,590,497
2023-05-26	11.310	11.450	11.230	11.390	11.177	64,084,653
2023-05-25	11.390	11.420	11.190	11.370	11.157	77,942,215
2023-05-24	11.620	11.630	11.350	11.380	11.167	97,959,436
2023-05-23	12.000	12.040	11.660	11.680	11.462	69,773,932
2023-05-22	12.000	12.030	11.770	11.900	11.678	77,688,576
2023-05-19	12.020	12.240	11.810	12.100	11.874	109,776,445
2023-05-18	12.140	12.350	11.920	12.150	11.923	118,961,349
2023-05-17	12.080	12.430	11.970	12.230	12.001	104,959,015
2023-05-16	12.130	12.590	12.080	12.150	11.923	186,756,306
2023-05-15	12.030	12.390	11.730	12.280	12.050	247,412,428
2023-05-12	12.180	12.340	11.980	12.000	11.776	159,284,234
2023-05-11	12.830	12.900	12.200	12.240	12.011	278,914,873
2023-05-10	13.820	13.880	13.060	13.060	12.816	310,004,455
2023-05-09	13.530	14.600	13.250	14.510	14.239	379,116,168
2023-05-08	12.290	13.590	12.240	13.270	13.022	294,484,295
2023-05-05	11.400	12.520	11.400	12.350	12.119	208,107,442
2023-05-04	10.660	11.470	10.660	11.380	11.167	119,672,675
2023-04-28	10.080	10.880	9.990	10.780	10.578	147,517,465

← NewerPage 14 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.