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
2023-02-02	10.140	10.180	9.840	9.850	9.666	30,460,061
2023-02-01	9.840	10.020	9.790	10.020	9.833	20,898,795
2023-01-31	9.900	9.940	9.770	9.800	9.617	17,493,041
2023-01-30	10.060	10.070	9.860	9.910	9.725	24,349,730
2023-01-20	10.000	10.020	9.900	9.940	9.754	20,531,976
2023-01-19	9.840	10.020	9.780	10.010	9.823	23,054,739
2023-01-18	9.800	9.910	9.770	9.880	9.695	20,518,768
2023-01-17	9.710	9.850	9.700	9.840	9.656	25,399,504
2023-01-16	9.600	9.960	9.520	9.750	9.568	47,407,588
2023-01-13	9.410	9.550	9.390	9.550	9.371	19,644,899
2023-01-12	9.350	9.420	9.280	9.410	9.234	13,530,880
2023-01-11	9.400	9.470	9.330	9.350	9.175	14,005,157
2023-01-10	9.370	9.540	9.320	9.400	9.224	21,463,515
2023-01-09	9.320	9.480	9.290	9.350	9.175	21,805,921
2023-01-06	9.260	9.350	9.240	9.240	9.067	13,929,633
2023-01-05	9.300	9.360	9.210	9.320	9.146	21,604,354
2023-01-04	9.210	9.260	9.150	9.210	9.038	16,585,763
2023-01-03	9.180	9.210	8.950	9.180	9.008	27,359,141
2022-12-30	9.320	9.380	9.260	9.290	9.116	13,362,296
2022-12-29	9.310	9.340	9.220	9.300	9.126	10,420,273
2022-12-28	9.360	9.410	9.260	9.350	9.175	12,264,925
2022-12-27	9.370	9.460	9.310	9.370	9.195	13,342,786
2022-12-26	9.400	9.400	9.260	9.320	9.146	11,602,005
2022-12-23	9.340	9.440	9.310	9.360	9.185	8,066,300
2022-12-22	9.490	9.560	9.330	9.370	9.195	11,584,083
2022-12-21	9.470	9.500	9.380	9.410	9.234	7,814,500
2022-12-20	9.460	9.570	9.380	9.440	9.264	12,930,214
2022-12-19	9.810	9.850	9.440	9.480	9.303	22,394,308
2022-12-16	9.750	9.860	9.740	9.820	9.636	12,224,562
2022-12-15	9.850	9.900	9.740	9.800	9.617	12,169,542
2022-12-14	9.780	9.920	9.730	9.880	9.695	15,480,752
2022-12-13	9.820	9.860	9.730	9.790	9.607	13,901,044
2022-12-12	9.980	9.980	9.770	9.780	9.597	24,443,476
2022-12-09	10.000	10.120	9.930	10.060	9.872	25,288,160
2022-12-08	10.010	10.050	9.910	10.020	9.833	18,527,158
2022-12-07	10.090	10.130	9.910	9.970	9.784	28,047,357
2022-12-06	10.100	10.250	10.060	10.140	9.950	28,106,050
2022-12-05	9.970	10.250	9.920	10.210	10.019	46,412,633
2022-12-02	9.840	9.980	9.720	9.800	9.617	30,687,590
2022-12-01	10.090	10.240	9.920	9.930	9.744	39,307,545
2022-11-30	9.980	10.140	9.840	9.920	9.735	40,246,291
2022-11-29	9.720	10.090	9.670	9.980	9.793	51,879,042
2022-11-28	9.740	9.780	9.440	9.650	9.470	54,755,442
2022-11-25	9.670	10.470	9.650	10.050	9.862	72,133,610
2022-11-24	9.820	9.860	9.580	9.610	9.430	17,088,663
2022-11-23	9.610	9.900	9.580	9.690	9.509	23,098,465
2022-11-22	9.470	9.750	9.450	9.650	9.470	22,437,193
2022-11-21	9.620	9.650	9.470	9.500	9.322	19,979,007
2022-11-18	9.760	9.880	9.660	9.710	9.528	18,093,128
2022-11-17	9.730	9.840	9.670	9.790	9.607	18,294,088
2022-11-16	9.840	9.890	9.720	9.760	9.578	27,314,776
2022-11-15	9.510	9.920	9.510	9.860	9.676	42,007,458
2022-11-14	9.570	9.750	9.520	9.570	9.391	33,109,794
2022-11-11	9.430	9.660	9.320	9.520	9.342	39,070,206
2022-11-10	9.120	9.300	9.080	9.260	9.087	18,897,557
2022-11-09	9.220	9.300	9.110	9.120	8.950	16,232,336
2022-11-08	9.250	9.310	9.190	9.260	9.087	12,783,288
2022-11-07	9.190	9.340	9.150	9.280	9.107	19,026,354
2022-11-04	9.070	9.320	9.060	9.240	9.067	27,878,560
2022-11-03	9.100	9.130	9.000	9.070	8.900	15,203,331

← NewerPage 16 of 21 · 1,217 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.