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
2026-04-20	12.930	12.940	12.820	12.860	12.860	31,805,961
2026-04-17	12.970	12.970	12.820	12.920	12.920	32,627,887
2026-04-16	13.050	13.100	12.960	12.980	12.980	35,724,032
2026-04-15	13.140	13.150	12.980	12.990	12.990	23,363,620
2026-04-14	13.100	13.130	12.910	13.070	13.070	27,108,472
2026-04-13	12.930	13.130	12.860	12.990	12.990	41,122,855
2026-04-10	12.810	13.310	12.810	13.010	13.010	68,697,728
2026-04-09	12.770	12.790	12.620	12.660	12.660	25,426,084
2026-04-08	12.690	12.970	12.610	12.940	12.940	49,768,485
2026-04-07	12.490	12.530	12.340	12.420	12.420	24,743,008
2026-04-03	12.650	12.700	12.460	12.490	12.490	26,473,886
2026-04-02	12.790	12.870	12.550	12.630	12.630	40,146,366
2026-04-01	12.870	12.930	12.760	12.860	12.860	42,455,677
2026-03-31	13.200	13.250	12.670	12.740	12.740	93,805,708
2026-03-30	13.320	13.460	13.270	13.390	13.390	29,040,724
2026-03-27	13.090	13.560	13.060	13.490	13.490	46,925,401
2026-03-26	13.410	13.470	13.150	13.180	13.180	28,662,772
2026-03-25	13.280	13.480	13.230	13.400	13.400	33,034,383
2026-03-24	13.350	13.380	13.120	13.230	13.230	34,733,717
2026-03-23	13.590	13.590	13.090	13.150	13.150	48,977,345
2026-03-20	13.930	13.970	13.730	13.750	13.750	29,110,950
2026-03-19	14.000	14.070	13.880	13.890	13.890	32,653,024
2026-03-18	14.150	14.150	13.990	14.120	14.120	29,254,087
2026-03-17	14.010	14.410	13.980	14.120	14.120	54,884,534
2026-03-16	14.030	14.040	13.920	13.990	13.990	26,401,106
2026-03-13	14.050	14.260	13.990	14.040	14.040	38,042,037
2026-03-12	14.100	14.170	14.020	14.090	14.090	24,556,213
2026-03-11	14.100	14.150	14.020	14.130	14.130	25,039,510
2026-03-10	14.110	14.170	14.030	14.090	14.090	23,706,473
2026-03-09	14.000	14.050	13.920	14.020	14.020	27,984,761
2026-03-06	14.000	14.260	14.000	14.210	14.210	29,001,860
2026-03-05	14.100	14.160	14.010	14.070	14.070	28,671,935
2026-03-04	14.310	14.320	13.910	13.940	13.940	55,393,093
2026-03-03	14.380	14.600	14.340	14.380	14.380	51,833,796
2026-03-02	14.500	14.520	14.260	14.380	14.380	47,174,560
2026-02-27	14.610	14.750	14.590	14.610	14.610	32,306,476
2026-02-26	14.730	14.740	14.580	14.640	14.640	33,168,827
2026-02-25	14.840	15.040	14.660	14.700	14.700	68,974,159
2026-02-24	14.940	14.940	14.810	14.830	14.830	25,373,884
2026-02-13	15.010	15.110	14.830	14.830	14.830	30,747,039
2026-02-12	15.100	15.130	14.990	15.000	15.000	29,190,558
2026-02-11	15.220	15.230	15.110	15.120	15.120	25,512,589
2026-02-10	15.210	15.280	15.160	15.210	15.210	22,722,015
2026-02-09	15.210	15.250	15.100	15.220	15.220	26,843,716
2026-02-06	15.310	15.360	15.150	15.150	15.150	29,954,308
2026-02-05	15.300	15.460	15.240	15.370	15.370	38,913,551
2026-02-04	15.100	15.400	15.040	15.320	15.320	47,409,031
2026-02-03	15.120	15.180	14.940	15.110	15.110	50,066,677
2026-02-02	14.970	15.420	14.940	15.110	15.110	63,913,743
2026-01-30	15.160	15.260	15.010	15.020	15.020	40,421,097
2026-01-29	14.940	15.260	14.770	15.260	15.260	79,475,255
2026-01-28	15.180	15.240	14.950	14.970	14.970	53,926,367
2026-01-27	15.290	15.300	15.050	15.130	15.130	42,287,677
2026-01-26	15.290	15.470	15.270	15.330	15.330	55,861,610
2026-01-23	15.410	15.420	15.280	15.320	15.320	41,604,284
2026-01-22	15.380	15.500	15.360	15.390	15.390	29,747,191
2026-01-21	15.450	15.470	15.350	15.370	15.370	39,057,548
2026-01-20	15.440	15.530	15.400	15.510	15.510	29,088,484
2026-01-19	15.540	15.570	15.400	15.430	15.430	41,984,011
2026-01-16	15.780	15.820	15.550	15.570	15.570	45,757,633

← NewerPage 3 of 21 · 1,215 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.