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
2023-04-27	9.770	9.930	9.710	9.890	9.705	32,156,534
2023-04-26	9.810	9.850	9.700	9.770	9.587	25,905,232
2023-04-25	9.900	9.930	9.690	9.810	9.627	30,771,251
2023-04-24	9.930	10.040	9.810	9.840	9.656	26,842,432
2023-04-21	10.360	10.370	9.930	9.930	9.744	43,644,694
2023-04-20	10.330	10.380	10.180	10.360	10.166	28,946,644
2023-04-19	10.530	10.550	10.280	10.320	10.127	40,308,157
2023-04-18	10.570	10.650	10.480	10.560	10.363	45,742,620
2023-04-17	10.290	10.650	10.280	10.630	10.431	68,232,052
2023-04-14	10.270	10.310	10.160	10.250	10.058	25,692,951
2023-04-13	10.320	10.330	10.160	10.250	10.058	31,913,132
2023-04-12	10.420	10.480	10.310	10.400	10.206	34,070,464
2023-04-11	10.320	10.570	10.300	10.410	10.215	56,142,744
2023-04-10	10.490	10.520	10.190	10.230	10.039	47,338,992
2023-04-07	10.360	10.480	10.240	10.390	10.196	44,653,682
2023-04-06	10.320	10.470	10.180	10.380	10.186	50,428,108
2023-04-04	10.240	10.360	10.170	10.310	10.117	51,518,054
2023-04-03	10.040	10.340	10.000	10.230	10.039	54,535,375
2023-03-31	10.100	10.100	9.930	10.050	9.862	39,421,293
2023-03-30	10.120	10.270	9.960	10.150	9.960	52,783,778
2023-03-29	10.350	10.380	10.100	10.190	10.000	36,368,872
2023-03-28	10.480	10.590	10.240	10.320	10.127	54,526,575
2023-03-27	10.350	10.660	10.310	10.480	10.284	68,197,591
2023-03-24	10.500	10.610	10.280	10.360	10.166	76,002,105
2023-03-23	10.110	10.680	10.080	10.650	10.451	99,043,434
2023-03-22	10.050	10.140	9.960	10.110	9.921	34,521,527
2023-03-21	10.090	10.400	9.990	10.100	9.911	48,842,309
2023-03-20	9.910	10.440	9.910	10.060	9.872	75,321,692
2023-03-17	9.490	10.100	9.450	9.940	9.754	74,471,530
2023-03-16	9.520	9.590	9.400	9.400	9.224	19,776,536
2023-03-15	9.540	9.630	9.480	9.570	9.391	23,172,852
2023-03-14	9.510	9.560	9.350	9.420	9.244	20,466,278
2023-03-13	9.450	9.590	9.430	9.580	9.401	20,680,517
2023-03-10	9.620	9.690	9.490	9.500	9.322	26,442,843
2023-03-09	9.870	9.900	9.680	9.740	9.558	24,528,010
2023-03-08	9.850	9.930	9.710	9.910	9.725	42,619,109
2023-03-07	9.860	10.330	9.830	9.940	9.754	80,822,799
2023-03-06	9.950	10.140	9.850	9.880	9.695	43,717,988
2023-03-03	9.810	9.950	9.740	9.920	9.735	25,787,235
2023-03-02	9.750	9.830	9.710	9.800	9.617	19,367,659
2023-03-01	9.630	9.790	9.600	9.760	9.578	22,412,384
2023-02-28	9.580	9.640	9.520	9.620	9.440	17,001,385
2023-02-27	9.570	9.650	9.540	9.560	9.381	11,224,051
2023-02-24	9.720	9.790	9.590	9.630	9.450	14,886,865
2023-02-23	9.700	9.850	9.690	9.740	9.558	19,606,716
2023-02-22	9.600	9.830	9.570	9.710	9.528	26,040,492
2023-02-21	9.600	9.680	9.560	9.640	9.460	21,869,201
2023-02-20	9.450	9.630	9.340	9.600	9.421	29,272,580
2023-02-17	9.400	9.430	9.280	9.290	9.116	18,003,153
2023-02-16	9.520	9.670	9.340	9.380	9.205	32,411,223
2023-02-15	9.640	9.650	9.500	9.510	9.332	16,679,835
2023-02-14	9.680	9.690	9.580	9.640	9.460	15,132,926
2023-02-13	9.610	9.690	9.570	9.670	9.489	15,045,241
2023-02-10	9.680	9.710	9.600	9.630	9.450	11,729,832
2023-02-09	9.580	9.730	9.560	9.710	9.528	17,342,811
2023-02-08	9.660	9.680	9.560	9.580	9.401	12,581,500
2023-02-07	9.700	9.740	9.610	9.670	9.489	16,816,628
2023-02-06	9.710	9.740	9.640	9.690	9.509	15,202,630
2023-02-03	9.820	9.870	9.670	9.770	9.587	17,146,336
2023-02-02	10.140	10.180	9.840	9.850	9.666	30,460,061

← NewerPage 15 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.