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
2026-01-15	15.910	15.970	15.650	15.680	15.680	64,330,354
2026-01-14	16.060	16.350	15.910	15.980	15.980	75,019,755
2026-01-13	16.280	16.360	16.010	16.060	16.060	52,950,479
2026-01-12	16.010	16.270	15.960	16.250	16.250	58,250,999
2026-01-09	16.070	16.150	15.980	16.080	16.080	42,037,449
2026-01-08	16.270	16.270	15.970	16.040	16.040	48,494,783
2026-01-07	16.530	16.550	16.220	16.340	16.340	53,546,385
2026-01-06	16.050	16.490	16.000	16.480	16.480	83,629,229
2026-01-05	15.750	16.080	15.740	16.040	16.040	57,623,336
2025-12-31	15.830	15.930	15.700	15.720	15.720	32,750,504
2025-12-30	15.890	15.960	15.780	15.820	15.820	32,611,929
2025-12-29	15.980	16.070	15.890	15.920	15.920	24,824,076
2025-12-26	15.980	16.140	15.900	16.000	16.000	37,850,410
2025-12-25	15.790	15.990	15.770	15.950	15.950	33,183,811
2025-12-24	15.720	15.820	15.680	15.800	15.800	25,764,233
2025-12-23	15.840	15.890	15.700	15.720	15.720	27,590,643
2025-12-22	15.900	15.940	15.820	15.840	15.840	26,544,397
2025-12-19	15.810	16.010	15.800	15.900	15.900	27,905,316
2025-12-18	16.110	16.160	15.830	15.850	15.850	46,747,993
2025-12-17	15.860	16.290	15.800	16.160	16.160	46,099,145
2025-12-16	15.880	16.060	15.800	15.870	15.870	27,773,026
2025-12-15	15.750	16.130	15.710	15.930	15.930	32,893,283
2025-12-12	15.710	15.940	15.680	15.900	15.900	31,301,430
2025-12-11	15.940	15.970	15.690	15.720	15.720	26,065,717
2025-12-10	15.850	16.040	15.770	15.940	15.940	25,402,873
2025-12-09	16.080	16.140	15.870	15.950	15.950	35,557,013
2025-12-08	16.260	16.430	16.110	16.220	16.220	67,797,684
2025-12-05	15.680	16.110	15.560	15.960	15.960	54,175,056
2025-12-04	15.700	15.780	15.630	15.680	15.680	22,874,687
2025-12-03	15.790	15.850	15.660	15.680	15.680	21,561,683
2025-12-02	15.910	15.940	15.750	15.760	15.760	22,173,081
2025-12-01	15.890	15.950	15.840	15.950	15.950	25,569,030
2025-11-28	15.850	15.900	15.730	15.900	15.900	19,982,759
2025-11-27	15.800	15.960	15.790	15.860	15.860	21,053,207
2025-11-26	15.840	15.910	15.800	15.840	15.840	21,246,716
2025-11-25	15.910	16.010	15.810	15.830	15.830	38,368,690
2025-11-24	15.880	15.980	15.770	15.890	15.890	27,230,820
2025-11-21	16.250	16.370	15.800	15.880	15.880	53,160,533
2025-11-20	17.200	17.200	16.440	16.470	16.470	67,556,630
2025-11-19	16.520	16.650	16.480	16.520	16.520	19,962,174
2025-11-18	16.500	16.680	16.470	16.520	16.520	23,652,351
2025-11-17	16.700	16.760	16.450	16.520	16.520	25,735,165
2025-11-14	17.000	17.030	16.850	16.850	16.850	23,307,998
2025-11-13	16.920	17.100	16.920	17.080	17.080	24,007,142
2025-11-12	17.150	17.150	16.880	16.940	16.940	31,322,010
2025-11-11	17.350	17.430	17.100	17.120	17.120	32,300,032
2025-11-10	17.200	17.430	17.120	17.360	17.360	38,926,120
2025-11-07	17.400	17.400	17.250	17.270	17.270	26,930,493
2025-11-06	17.290	17.520	17.280	17.470	17.470	32,406,062
2025-11-05	17.340	17.380	17.250	17.260	17.260	30,829,088
2025-11-04	17.520	17.550	17.320	17.400	17.400	27,188,329
2025-11-03	17.520	17.620	17.290	17.570	17.570	38,827,648
2025-10-31	17.820	17.860	17.560	17.580	17.580	41,514,917
2025-10-30	18.080	18.100	17.680	17.700	17.700	56,749,766
2025-10-29	17.810	18.200	17.810	18.140	18.140	47,297,199
2025-10-28	18.100	18.120	17.810	17.850	17.850	38,020,928
2025-10-27	18.080	18.240	17.900	18.080	18.080	65,781,331
2025-10-24	17.790	17.900	17.610	17.850	17.850	41,657,378
2025-10-23	17.710	17.790	17.400	17.770	17.770	36,964,719
2025-10-22	17.790	17.820	17.640	17.710	17.710	26,175,889

← NewerPage 4 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.