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
2022-05-09	8.850	8.880	8.780	8.840	8.381	15,602,361
2022-05-06	8.900	9.020	8.810	8.820	8.363	31,703,529
2022-05-05	9.170	9.210	9.000	9.050	8.581	30,137,333
2022-04-29	9.210	9.400	9.120	9.280	8.799	27,871,619
2022-04-28	9.130	9.190	8.890	9.010	8.543	18,341,002
2022-04-27	9.080	9.230	8.850	9.210	8.732	29,735,664
2022-04-26	9.550	9.610	9.030	9.150	8.675	32,502,323
2022-04-25	9.800	9.990	9.530	9.530	9.036	26,829,857
2022-04-22	9.950	10.120	9.930	10.010	9.491	18,697,996
2022-04-21	10.000	10.170	9.950	10.020	9.500	16,927,779
2022-04-20	10.260	10.260	10.000	10.050	9.529	13,019,884
2022-04-19	10.210	10.290	10.150	10.200	9.671	12,771,725
2022-04-18	10.100	10.300	10.030	10.170	9.642	14,841,821
2022-04-15	10.360	10.410	10.190	10.250	9.718	17,616,976
2022-04-14	10.270	10.490	10.260	10.390	9.851	21,573,541
2022-04-13	10.310	10.440	10.210	10.210	9.680	25,681,902
2022-04-12	10.270	10.580	10.170	10.410	9.870	44,138,714
2022-04-11	10.250	10.420	10.200	10.290	9.756	33,398,628
2022-04-08	10.100	10.370	10.060	10.330	9.794	25,340,224
2022-04-07	10.200	10.400	10.080	10.100	9.576	23,253,975
2022-04-06	10.070	10.290	10.050	10.250	9.718	24,888,432
2022-04-01	9.920	10.210	9.880	10.180	9.652	33,035,755
2022-03-31	9.990	10.040	9.910	9.950	9.434	19,548,708
2022-03-30	9.830	10.070	9.800	10.020	9.500	25,779,996
2022-03-29	9.850	9.880	9.730	9.780	9.273	13,045,999
2022-03-28	9.770	9.870	9.720	9.840	9.330	14,336,205
2022-03-25	9.780	9.910	9.780	9.790	9.282	15,238,003
2022-03-24	9.900	9.940	9.760	9.780	9.273	30,518,322
2022-03-23	10.110	10.200	10.050	10.170	9.642	31,867,533
2022-03-22	10.100	10.150	9.980	10.100	9.576	28,342,345
2022-03-21	9.920	10.020	9.900	9.980	9.462	20,799,989
2022-03-18	9.900	10.030	9.870	9.960	9.443	20,949,557
2022-03-17	10.100	10.170	9.910	9.950	9.434	31,900,520
2022-03-16	9.590	10.040	9.450	9.970	9.453	36,208,546
2022-03-15	9.780	9.930	9.470	9.470	8.979	28,015,082
2022-03-14	9.820	10.090	9.790	9.850	9.339	29,024,236
2022-03-11	9.580	10.000	9.480	9.960	9.443	35,000,839
2022-03-10	9.960	9.960	9.660	9.680	9.178	25,993,640
2022-03-09	9.900	10.120	9.400	9.810	9.301	46,800,678
2022-03-08	9.990	10.040	9.730	9.740	9.235	19,639,916
2022-03-07	10.060	10.120	9.920	9.970	9.453	15,195,121
2022-03-04	10.160	10.160	10.060	10.090	9.567	10,443,096
2022-03-03	10.200	10.240	10.160	10.200	9.671	10,221,500
2022-03-02	10.150	10.240	10.130	10.180	9.652	12,193,404
2022-03-01	10.120	10.250	10.080	10.210	9.680	18,089,876
2022-02-28	10.060	10.110	9.960	10.110	9.586	16,574,941
2022-02-25	10.100	10.150	10.030	10.050	9.529	13,994,586
2022-02-24	10.310	10.340	9.920	10.040	9.519	31,445,517
2022-02-23	10.330	10.400	10.310	10.400	9.861	12,831,842
2022-02-22	10.460	10.500	10.290	10.320	9.785	22,871,383
2022-02-21	10.530	10.610	10.500	10.560	10.012	13,623,332
2022-02-18	10.430	10.550	10.410	10.550	10.003	20,443,935
2022-02-17	10.560	10.700	10.470	10.490	9.946	21,584,002
2022-02-16	10.670	10.730	10.580	10.610	10.060	17,401,575
2022-02-15	10.650	10.710	10.540	10.610	10.060	18,412,288
2022-02-14	10.910	10.980	10.580	10.640	10.088	28,125,970
2022-02-11	11.000	11.140	10.950	11.000	10.429	26,903,558
2022-02-10	11.010	11.100	10.900	11.050	10.477	28,825,698
2022-02-09	10.680	11.050	10.650	11.000	10.429	40,118,325
2022-02-08	10.470	10.730	10.460	10.720	10.164	25,907,673

← NewerPage 19 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.