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
2025-10-22	17.790	17.820	17.640	17.710	17.710	26,175,889
2025-10-21	17.820	18.100	17.760	17.860	17.860	42,263,306
2025-10-20	18.050	18.150	17.710	17.760	17.760	40,561,820
2025-10-17	18.180	18.400	17.850	17.870	17.870	62,494,548
2025-10-16	17.970	18.460	17.880	18.200	18.200	79,440,647
2025-10-15	17.860	18.080	17.620	18.030	18.030	60,202,854
2025-10-14	17.860	18.180	17.700	17.800	17.800	59,361,009
2025-10-13	17.370	17.810	17.350	17.740	17.740	52,823,522
2025-10-10	17.790	18.190	17.720	17.910	17.910	68,956,001
2025-10-09	17.690	17.870	17.460	17.830	17.830	61,876,065
2025-09-30	17.700	17.920	17.620	17.770	17.770	65,785,095
2025-09-29	16.900	18.120	16.890	17.780	17.780	127,532,032
2025-09-26	16.900	17.180	16.860	16.990	16.990	34,286,717
2025-09-25	16.800	17.240	16.780	17.040	17.040	48,479,328
2025-09-24	16.650	16.970	16.630	16.850	16.850	36,338,841
2025-09-23	16.880	16.890	16.580	16.760	16.760	36,421,272
2025-09-22	16.730	17.030	16.680	17.000	17.000	41,913,803
2025-09-19	16.850	16.920	16.630	16.710	16.710	36,683,946
2025-09-18	17.250	17.350	16.670	16.850	16.850	74,542,717
2025-09-17	17.200	17.480	17.200	17.390	17.390	47,454,168
2025-09-16	17.190	17.360	16.980	17.260	17.260	50,265,147
2025-09-15	17.200	17.320	17.100	17.200	17.200	34,667,311
2025-09-12	17.400	17.500	17.170	17.190	17.190	54,794,182
2025-09-11	17.000	17.480	16.960	17.480	17.480	66,721,927
2025-09-10	17.160	17.280	17.030	17.070	17.070	37,544,072
2025-09-09	17.080	17.400	17.020	17.210	17.210	57,266,960
2025-09-08	17.180	17.210	17.030	17.080	17.080	54,774,398
2025-09-05	17.190	17.230	16.990	17.210	17.210	58,989,378
2025-09-04	17.310	17.390	16.990	17.140	17.140	62,543,419
2025-09-03	17.950	18.060	17.170	17.310	17.310	72,442,360
2025-09-02	18.220	18.290	17.780	17.940	17.940	72,115,710
2025-09-01	18.500	18.590	18.200	18.240	18.240	71,893,661
2025-08-29	18.500	18.760	18.360	18.510	18.510	90,637,522
2025-08-28	18.070	18.390	17.860	18.380	18.380	81,545,907
2025-08-27	18.640	18.780	18.060	18.080	18.080	95,974,203
2025-08-26	18.910	19.020	18.610	18.640	18.640	69,090,147
2025-08-25	19.100	19.270	18.660	19.000	19.000	109,455,573
2025-08-22	18.050	18.880	18.010	18.860	18.860	117,784,048
2025-08-21	18.350	18.450	17.950	18.060	18.060	54,878,176
2025-08-20	18.120	18.290	17.910	18.270	18.270	59,181,725
2025-08-19	18.400	18.530	18.130	18.190	18.190	66,758,002
2025-08-18	18.400	18.720	18.200	18.480	18.480	113,076,282
2025-08-15	17.580	18.490	17.540	18.300	18.300	130,425,370
2025-08-14	17.750	17.970	17.530	17.630	17.630	75,887,842
2025-08-13	17.570	17.880	17.470	17.740	17.740	89,119,507
2025-08-12	17.440	17.570	17.370	17.480	17.480	40,099,617
2025-08-11	17.200	17.520	17.190	17.400	17.400	44,639,863
2025-08-08	17.360	17.360	17.160	17.210	17.210	33,096,770
2025-08-07	17.430	17.620	17.270	17.370	17.370	45,116,345
2025-08-06	17.480	17.480	17.310	17.420	17.420	38,379,989
2025-08-05	17.090	17.540	17.090	17.470	17.470	66,234,265
2025-08-04	16.920	17.050	16.880	17.040	17.040	33,818,358
2025-08-01	17.120	17.280	16.910	16.980	16.980	50,245,701
2025-07-31	17.710	17.830	17.080	17.200	17.200	73,319,748
2025-07-30	17.900	17.900	17.480	17.710	17.710	53,126,732
2025-07-29	17.850	17.950	17.580	17.900	17.900	62,993,263
2025-07-28	17.840	18.190	17.760	17.960	17.960	68,219,868
2025-07-25	17.970	18.080	17.780	17.840	17.840	65,150,122
2025-07-24	17.580	18.080	17.490	17.980	17.980	108,040,505
2025-07-23	17.650	17.970	17.480	17.540	17.540	109,490,632

← NewerPage 5 of 21 · 1,213 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.