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
2022-08-02	8.520	8.530	8.220	8.390	8.233	23,180,570
2022-08-01	8.680	8.700	8.580	8.620	8.459	14,537,347
2022-07-29	8.800	8.850	8.670	8.690	8.528	9,887,488
2022-07-28	8.770	8.880	8.770	8.800	8.635	10,913,855
2022-07-27	8.720	8.770	8.700	8.730	8.567	7,453,728
2022-07-26	8.700	8.800	8.690	8.740	8.577	7,334,485
2022-07-25	8.760	8.800	8.670	8.700	8.537	9,082,675
2022-07-22	8.800	8.910	8.670	8.800	8.635	14,239,619
2022-07-21	8.830	8.900	8.810	8.820	8.655	10,792,163
2022-07-20	8.870	8.930	8.820	8.860	8.694	9,956,559
2022-07-19	8.800	8.900	8.730	8.840	8.675	13,262,010
2022-07-18	8.610	8.850	8.590	8.810	8.645	13,124,134
2022-07-15	8.870	8.930	8.590	8.590	8.429	18,730,204
2022-07-14	9.270	9.300	9.150	9.170	8.694	12,693,700
2022-07-13	9.310	9.360	9.240	9.270	8.789	10,543,969
2022-07-12	9.290	9.430	9.250	9.300	8.818	12,322,805
2022-07-11	9.310	9.360	9.250	9.280	8.799	10,030,919
2022-07-08	9.410	9.460	9.280	9.300	8.818	12,873,725
2022-07-07	9.400	9.460	9.370	9.370	8.884	10,214,236
2022-07-06	9.510	9.520	9.380	9.410	8.922	11,534,167
2022-07-05	9.570	9.620	9.410	9.510	9.017	13,272,049
2022-07-04	9.550	9.590	9.450	9.560	9.064	11,911,988
2022-07-01	9.690	9.740	9.540	9.550	9.055	14,059,422
2022-06-30	9.590	9.780	9.580	9.670	9.168	17,133,097
2022-06-29	9.680	9.810	9.540	9.550	9.055	24,098,809
2022-06-28	9.660	9.790	9.540	9.720	9.216	18,798,161
2022-06-27	9.700	9.800	9.610	9.660	9.159	22,339,501
2022-06-24	9.700	9.730	9.600	9.660	9.159	16,616,662
2022-06-23	9.400	9.760	9.400	9.670	9.168	24,136,638
2022-06-22	9.610	9.660	9.420	9.420	8.931	21,055,947
2022-06-21	9.580	9.750	9.500	9.640	9.140	24,721,275
2022-06-20	9.610	9.800	9.600	9.620	9.121	24,996,125
2022-06-17	9.570	9.810	9.470	9.680	9.178	33,853,337
2022-06-16	9.980	9.980	9.600	9.640	9.140	44,602,728
2022-06-15	9.700	10.280	9.700	9.950	9.434	72,226,834
2022-06-14	9.160	9.700	9.080	9.610	9.112	45,851,856
2022-06-13	9.250	9.310	9.140	9.230	8.751	29,969,422
2022-06-10	9.160	9.410	9.100	9.370	8.884	31,983,669
2022-06-09	9.200	9.350	9.150	9.210	8.732	37,501,872
2022-06-08	9.030	9.200	8.980	9.190	8.713	36,169,837
2022-06-07	8.990	9.140	8.960	9.010	8.543	31,202,992
2022-06-06	8.870	9.020	8.850	9.000	8.533	28,026,844
2022-06-02	8.790	8.910	8.760	8.890	8.429	18,226,998
2022-06-01	8.830	8.860	8.760	8.800	8.344	14,322,511
2022-05-31	8.790	8.870	8.740	8.840	8.381	16,280,000
2022-05-30	8.820	8.860	8.720	8.770	8.315	12,503,450
2022-05-27	8.880	8.930	8.770	8.840	8.381	14,876,543
2022-05-26	8.720	8.960	8.680	8.870	8.410	19,740,996
2022-05-25	8.630	8.710	8.620	8.700	8.249	10,633,092
2022-05-24	8.840	8.920	8.640	8.640	8.192	20,989,676
2022-05-23	8.840	8.880	8.800	8.850	8.391	18,598,780
2022-05-20	8.720	8.850	8.700	8.840	8.381	21,154,039
2022-05-19	8.580	8.710	8.570	8.700	8.249	14,703,445
2022-05-18	8.750	8.770	8.670	8.690	8.239	17,446,389
2022-05-17	8.690	8.720	8.530	8.720	8.268	25,241,888
2022-05-16	8.910	8.940	8.720	8.760	8.306	24,413,202
2022-05-13	8.880	8.940	8.810	8.860	8.400	20,509,461
2022-05-12	8.840	8.970	8.810	8.880	8.419	19,310,546
2022-05-11	8.900	9.070	8.870	8.910	8.448	30,776,679
2022-05-10	8.760	8.980	8.710	8.920	8.457	24,067,128

← NewerPage 18 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.