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
2022-11-02	9.160	9.220	9.070	9.160	8.989	23,319,064
2022-11-01	9.030	9.210	8.900	9.210	9.038	30,090,977
2022-10-31	9.190	9.190	8.900	9.010	8.842	38,131,484
2022-10-28	9.390	9.410	9.160	9.190	9.018	33,108,671
2022-10-27	9.480	9.680	9.410	9.550	9.371	24,375,661
2022-10-26	9.520	9.660	9.380	9.470	9.293	26,069,899
2022-10-25	9.360	9.670	9.290	9.500	9.322	29,862,054
2022-10-24	9.490	9.800	9.310	9.360	9.185	31,768,610
2022-10-21	9.970	10.070	9.470	9.550	9.371	39,751,309
2022-10-20	9.450	9.800	9.440	9.700	9.519	31,609,361
2022-10-19	9.600	9.640	9.460	9.500	9.322	13,904,671
2022-10-18	9.720	9.770	9.550	9.570	9.391	18,455,631
2022-10-17	9.700	9.770	9.580	9.710	9.528	20,682,590
2022-10-14	9.810	9.830	9.610	9.690	9.509	30,941,884
2022-10-13	9.470	9.800	9.430	9.680	9.499	36,071,009
2022-10-12	9.270	9.580	9.200	9.530	9.352	32,745,653
2022-10-11	9.180	9.320	9.080	9.270	9.097	26,277,933
2022-10-10	8.920	9.410	8.880	9.170	8.999	43,206,973
2022-09-30	8.840	9.110	8.840	9.000	8.832	24,421,581
2022-09-29	9.120	9.150	8.810	8.840	8.675	28,596,355
2022-09-28	9.190	9.290	9.040	9.060	8.891	25,291,017
2022-09-27	8.920	9.320	8.900	9.240	9.067	39,402,637
2022-09-26	9.470	9.500	8.970	8.980	8.812	66,637,435
2022-09-23	9.230	9.970	9.220	9.680	9.499	66,660,957
2022-09-22	9.230	9.340	9.100	9.230	9.057	17,833,659
2022-09-21	9.240	9.360	8.970	9.300	9.126	30,886,632
2022-09-20	9.750	9.870	9.200	9.250	9.077	46,402,426
2022-09-19	9.400	9.640	9.320	9.470	9.293	29,434,662
2022-09-16	9.550	9.620	9.250	9.280	9.107	33,303,143
2022-09-15	9.680	9.760	9.550	9.610	9.430	27,711,033
2022-09-14	9.510	9.770	9.490	9.610	9.430	29,737,066
2022-09-13	9.600	9.870	9.540	9.660	9.479	49,896,558
2022-09-09	9.360	9.590	9.350	9.580	9.401	46,329,276
2022-09-08	9.410	9.470	9.340	9.370	9.195	20,733,879
2022-09-07	9.380	9.420	9.340	9.370	9.195	20,357,925
2022-09-06	9.420	9.480	9.320	9.450	9.273	32,435,453
2022-09-05	9.220	9.410	9.220	9.400	9.224	33,979,081
2022-09-02	9.310	9.420	9.190	9.290	9.116	42,898,267
2022-09-01	9.530	9.560	9.270	9.320	9.146	94,526,214
2022-08-31	9.150	9.920	9.150	9.900	9.715	137,006,394
2022-08-30	9.000	9.120	8.930	9.020	8.851	19,537,838
2022-08-29	9.150	9.300	9.010	9.050	8.881	35,552,455
2022-08-26	8.980	9.070	8.940	8.980	8.812	9,828,998
2022-08-25	8.880	9.070	8.880	9.010	8.842	12,954,024
2022-08-24	9.020	9.160	8.860	8.880	8.714	16,616,994
2022-08-23	8.970	9.100	8.880	9.020	8.851	17,078,682
2022-08-22	8.930	9.000	8.920	8.950	8.783	10,450,950
2022-08-19	9.010	9.070	8.970	9.010	8.842	10,902,349
2022-08-18	9.080	9.100	8.960	9.000	8.832	12,652,380
2022-08-17	8.960	9.080	8.910	9.060	8.891	14,935,623
2022-08-16	8.960	9.020	8.890	8.930	8.763	9,274,801
2022-08-15	8.990	9.130	8.920	8.940	8.773	15,536,379
2022-08-12	8.910	9.090	8.900	9.030	8.861	17,379,733
2022-08-11	8.750	9.020	8.690	9.010	8.842	27,754,362
2022-08-10	8.700	8.780	8.640	8.660	8.498	7,881,172
2022-08-09	8.680	8.730	8.650	8.710	8.547	8,164,877
2022-08-08	8.680	8.710	8.640	8.690	8.528	9,968,128
2022-08-05	8.490	8.680	8.440	8.680	8.518	14,953,272
2022-08-04	8.400	8.480	8.370	8.470	8.312	9,319,457
2022-08-03	8.430	8.520	8.300	8.320	8.164	14,642,385

← NewerPage 17 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.