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
2026-07-17	12.870	13.020	12.570	12.650	12.650	56,229,445
2026-07-16	12.950	13.040	12.850	12.900	12.900	43,731,947
2026-07-15	12.800	13.180	12.760	13.090	13.090	64,226,464
2026-07-14	12.790	12.870	12.640	12.850	12.850	38,647,100
2026-07-13	12.870	13.050	12.780	13.020	12.795	42,686,161
2026-07-10	13.080	13.110	12.900	12.940	12.716	53,551,422
2026-07-09	13.040	13.230	12.840	13.190	12.962	53,544,796
2026-07-08	13.150	13.220	13.000	13.030	12.805	40,055,933
2026-07-07	13.470	13.480	13.080	13.180	12.952	59,350,241
2026-07-06	13.580	13.780	13.410	13.520	13.286	85,624,537
2026-07-03	12.960	13.820	12.920	13.440	13.440	111,018,499
2026-07-02	13.190	13.210	12.920	12.950	12.950	75,786,355
2026-07-01	12.570	13.270	12.510	13.130	13.130	113,166,407
2026-06-30	12.500	12.690	12.380	12.570	12.570	50,082,763
2026-06-29	12.470	12.740	12.410	12.590	12.590	62,487,361
2026-06-26	12.960	13.120	12.430	12.470	12.470	85,834,607
2026-06-25	12.620	13.190	12.490	13.050	13.050	110,907,890
2026-06-24	12.840	13.140	12.570	12.620	12.620	75,540,643
2026-06-23	13.030	13.260	12.840	12.920	12.920	100,443,910
2026-06-22	12.080	13.050	12.050	13.040	13.040	114,878,221
2026-06-18	12.670	12.770	12.090	12.090	12.090	66,446,225
2026-06-17	12.730	12.860	12.640	12.700	12.700	36,842,002
2026-06-16	12.590	12.800	12.540	12.770	12.770	47,869,091
2026-06-15	12.440	12.910	12.430	12.670	12.670	77,954,732
2026-06-12	11.990	12.430	11.910	12.400	12.400	67,064,074
2026-06-11	12.010	12.190	11.880	11.960	11.960	34,914,000
2026-06-10	11.820	12.080	11.770	12.070	12.070	43,281,487
2026-06-09	11.890	11.900	11.740	11.870	11.870	26,234,650
2026-06-08	11.900	12.040	11.780	11.860	11.860	37,740,542
2026-06-05	12.100	12.240	12.010	12.100	12.100	29,232,668
2026-06-04	12.250	12.380	11.980	12.060	12.060	39,306,338
2026-06-03	12.310	12.430	12.220	12.310	12.310	33,101,609
2026-06-02	12.300	12.430	12.170	12.380	12.380	42,273,374
2026-06-01	12.210	12.370	12.110	12.350	12.350	39,479,397
2026-05-29	12.100	12.440	12.100	12.280	12.280	58,851,279
2026-05-28	12.450	12.500	12.060	12.130	12.130	57,754,129
2026-05-27	12.520	12.750	12.400	12.510	12.510	48,454,084
2026-05-26	12.220	13.040	12.150	12.590	12.590	84,590,742
2026-05-25	12.190	12.310	12.110	12.230	12.230	33,356,567
2026-05-22	12.480	12.510	12.130	12.130	12.130	51,475,325
2026-05-21	12.570	12.970	12.410	12.410	12.410	62,413,706
2026-05-20	12.480	12.630	12.430	12.490	12.490	28,796,051
2026-05-19	12.310	12.570	12.310	12.540	12.540	36,557,752
2026-05-18	12.350	12.460	12.230	12.290	12.290	34,301,747
2026-05-15	12.680	12.720	12.370	12.420	12.420	41,964,810
2026-05-14	12.930	13.050	12.690	12.690	12.690	48,157,587
2026-05-13	12.960	12.990	12.780	12.940	12.940	46,543,721
2026-05-12	13.070	13.150	12.950	13.000	13.000	47,068,962
2026-05-11	12.820	13.120	12.740	13.060	13.060	61,191,572
2026-05-08	12.900	12.930	12.780	12.840	12.840	35,199,406
2026-05-07	13.010	13.030	12.830	12.950	12.950	41,688,315
2026-05-06	12.830	12.970	12.770	12.950	12.950	53,481,905
2026-04-30	12.800	12.980	12.650	12.780	12.780	57,664,467
2026-04-29	12.670	12.930	12.610	12.930	12.930	49,517,626
2026-04-28	12.390	12.810	12.390	12.670	12.670	67,991,954
2026-04-27	12.400	12.520	12.330	12.370	12.370	31,587,719
2026-04-24	12.550	12.570	12.380	12.420	12.420	26,832,517
2026-04-23	12.640	12.730	12.540	12.570	12.570	32,269,943
2026-04-22	12.700	12.860	12.610	12.670	12.670	46,505,717
2026-04-21	12.860	12.860	12.640	12.730	12.730	30,742,623

← NewerPage 2 of 5 · 242 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.