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
2022-02-07	10.610	10.650	10.450	10.500	9.955	21,143,237
2022-01-28	10.500	10.610	10.410	10.480	9.936	30,768,584
2022-01-27	10.650	10.730	10.410	10.450	9.908	24,631,436
2022-01-26	10.630	10.740	10.500	10.730	10.173	26,615,886
2022-01-25	10.960	10.990	10.480	10.520	9.974	38,478,866
2022-01-24	11.060	11.100	10.890	10.950	10.382	28,854,559
2022-01-21	11.150	11.180	10.960	11.060	10.486	34,487,659
2022-01-20	10.990	11.280	10.980	11.200	10.619	51,344,004
2022-01-19	10.920	11.140	10.900	11.070	10.496	30,844,339
2022-01-18	10.760	11.130	10.710	10.950	10.382	37,479,623
2022-01-17	10.590	10.830	10.530	10.730	10.173	23,111,495
2022-01-14	10.780	10.820	10.570	10.590	10.041	31,477,637
2022-01-13	10.930	11.160	10.860	10.880	10.316	27,337,980
2022-01-12	10.850	10.900	10.760	10.850	10.287	15,094,826
2022-01-11	10.840	10.980	10.830	10.850	10.287	18,508,557
2022-01-10	10.820	10.930	10.750	10.880	10.316	17,177,173
2022-01-07	10.800	10.920	10.760	10.810	10.249	23,401,302
2022-01-06	11.000	11.060	10.700	10.750	10.192	38,271,538
2022-01-05	11.180	11.230	11.030	11.050	10.477	28,534,894
2022-01-04	11.200	11.280	11.020	11.160	10.581	27,493,874
2021-12-31	11.120	11.230	11.110	11.190	10.610	25,743,874
2021-12-30	10.940	11.190	10.910	11.190	10.610	33,933,374
2021-12-29	11.000	11.120	10.930	10.940	10.373	18,411,728
2021-12-28	11.050	11.100	10.910	11.010	10.439	19,895,167
2021-12-27	11.130	11.190	10.950	11.020	10.448	22,204,202
2021-12-24	11.070	11.230	10.970	11.140	10.562	34,584,259
2021-12-23	10.850	11.230	10.830	11.100	10.524	51,975,217
2021-12-22	11.050	11.080	10.840	10.850	10.287	28,494,417
2021-12-21	10.880	11.090	10.820	11.050	10.477	34,572,473
2021-12-20	10.860	11.030	10.830	10.890	10.325	31,422,701
2021-12-17	10.940	11.030	10.820	10.820	10.259	23,940,806
2021-12-16	10.830	10.950	10.790	10.920	10.354	21,250,090
2021-12-15	10.700	10.880	10.670	10.830	10.268	25,525,680
2021-12-14	10.710	10.820	10.630	10.680	10.126	30,568,159
2021-12-13	11.010	11.210	10.750	10.800	10.240	45,258,983
2021-12-10	10.970	11.050	10.810	10.910	10.344	39,712,181
2021-12-09	10.910	11.280	10.880	11.100	10.524	50,194,269
2021-12-08	10.820	11.020	10.750	10.970	10.401	33,039,262
2021-12-07	10.780	10.960	10.680	10.850	10.287	33,184,397
2021-12-06	10.700	11.050	10.630	10.640	10.088	41,054,557
2021-12-03	10.560	10.640	10.500	10.630	10.079	17,737,719
2021-12-02	10.530	10.620	10.490	10.530	9.984	17,707,094
2021-12-01	10.410	10.630	10.380	10.540	9.993	19,948,430
2021-11-30	10.410	10.540	10.400	10.430	9.889	20,253,861
2021-11-29	10.370	10.480	10.320	10.380	9.842	18,977,375
2021-11-26	10.700	10.740	10.450	10.480	9.936	24,483,482
2021-11-25	10.770	10.850	10.700	10.720	10.164	16,367,201
2021-11-24	10.840	10.880	10.670	10.740	10.183	21,179,112
2021-11-23	10.730	10.960	10.710	10.820	10.259	32,199,394
2021-11-22	10.780	10.880	10.670	10.720	10.164	22,836,722
2021-11-19	10.650	10.850	10.420	10.770	10.211	33,695,513
2021-11-18	10.760	10.770	10.580	10.590	10.041	19,753,831
2021-11-17	10.770	10.850	10.690	10.760	10.202	19,160,584
2021-11-16	10.800	10.940	10.620	10.770	10.211	29,828,244
2021-11-15	11.210	11.220	10.730	10.800	10.240	36,260,363
2021-11-12	11.230	11.290	10.970	11.170	10.591	44,497,092
2021-11-11	11.060	11.450	11.010	11.380	10.790	63,011,592
2021-11-10	10.910	11.200	10.900	11.030	10.458	34,584,373
2021-11-09	10.860	11.060	10.800	10.970	10.401	29,190,870
2021-11-08	10.780	11.150	10.780	10.900	10.335	42,732,036

← NewerPage 20 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.