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
2025-07-22	17.530	17.610	17.300	17.550	17.550	62,965,268
2025-07-21	17.110	17.740	17.090	17.580	17.580	86,033,924
2025-07-18	17.160	17.290	17.070	17.190	17.190	46,662,102
2025-07-17	17.040	17.160	16.960	17.130	17.130	46,842,092
2025-07-16	17.030	17.400	16.960	17.100	17.100	49,872,392
2025-07-15	17.180	17.250	16.850	17.000	17.000	55,801,025
2025-07-14	17.270	17.320	17.150	17.160	17.160	51,760,876
2025-07-11	17.340	17.750	17.200	17.430	17.430	122,688,985
2025-07-10	17.010	17.300	17.010	17.230	17.230	52,103,979
2025-07-09	17.350	17.360	17.020	17.070	17.070	42,683,279
2025-07-08	17.080	17.310	17.070	17.240	17.240	49,692,703
2025-07-07	16.990	17.180	16.960	17.100	17.100	31,223,288
2025-07-04	17.120	17.400	16.960	17.060	17.060	68,716,620
2025-07-03	16.980	17.230	16.980	17.120	17.120	43,766,910
2025-07-02	17.060	17.140	16.920	16.960	16.960	32,533,669
2025-07-01	17.160	17.170	16.930	17.070	17.070	35,343,781
2025-06-30	17.120	17.270	16.920	17.150	17.150	53,835,842
2025-06-27	17.270	17.640	17.070	17.120	17.120	83,237,920
2025-06-26	17.500	17.500	17.090	17.230	17.230	87,333,012
2025-06-25	17.100	17.680	17.000	17.560	17.560	142,273,052
2025-06-24	16.380	17.380	16.290	17.010	17.010	132,434,813
2025-06-23	15.950	16.340	15.900	16.290	16.290	41,143,026
2025-06-20	16.080	16.190	16.010	16.040	16.040	30,944,315
2025-06-19	16.460	16.520	16.030	16.080	16.080	52,958,957
2025-06-18	16.750	16.790	16.420	16.540	16.540	39,377,400
2025-06-17	16.720	16.870	16.660	16.780	16.780	36,748,158
2025-06-16	16.450	16.790	16.450	16.750	16.750	41,564,872
2025-06-13	16.720	16.800	16.460	16.540	16.540	57,370,271
2025-06-12	16.750	17.030	16.720	16.790	16.790	59,581,494
2025-06-11	16.390	17.180	16.380	16.930	16.930	117,171,178
2025-06-10	16.510	16.740	16.250	16.340	16.340	72,181,054
2025-06-09	16.390	16.780	16.390	16.600	16.600	87,647,495
2025-06-06	16.350	16.450	16.130	16.180	16.180	42,662,883
2025-06-05	16.070	16.440	16.020	16.380	16.380	66,325,649
2025-06-04	15.890	16.140	15.840	16.050	16.050	42,162,706
2025-06-03	15.710	15.990	15.690	15.880	15.880	32,732,114
2025-05-30	15.860	15.880	15.730	15.810	15.810	26,801,001
2025-05-29	15.740	15.960	15.730	15.930	15.930	37,922,036
2025-05-28	15.810	15.930	15.690	15.750	15.750	27,838,046
2025-05-27	15.860	15.860	15.720	15.800	15.800	23,635,449
2025-05-26	15.940	15.980	15.710	15.860	15.860	40,150,209
2025-05-23	16.290	16.320	15.890	15.900	15.900	50,471,066
2025-05-22	16.420	16.420	16.200	16.220	16.220	35,692,183
2025-05-21	16.510	16.650	16.340	16.450	16.450	43,835,643
2025-05-20	16.520	16.750	16.490	16.590	16.590	43,629,913
2025-05-19	16.430	16.690	16.320	16.580	16.580	45,249,089
2025-05-16	16.500	16.650	16.350	16.480	16.480	46,619,855
2025-05-15	16.610	16.750	16.510	16.590	16.590	72,257,532
2025-05-14	16.300	17.210	16.100	16.880	16.880	150,864,303
2025-05-13	16.600	16.620	16.230	16.310	16.310	75,081,178
2025-05-12	15.950	16.530	15.860	16.500	16.500	120,357,952
2025-05-09	16.170	16.180	15.780	15.830	15.830	57,026,321
2025-05-08	15.890	16.300	15.890	16.200	16.200	77,743,718
2025-05-07	16.390	16.490	15.900	15.990	15.990	105,463,011
2025-05-06	15.780	15.870	15.600	15.810	15.810	72,288,227
2025-04-30	15.930	16.060	15.500	15.640	15.640	71,332,028
2025-04-29	15.860	15.930	15.800	15.870	15.870	31,278,093
2025-04-28	15.980	15.990	15.800	15.890	15.890	37,099,791
2025-04-25	15.990	16.230	15.960	16.050	16.050	66,969,332
2025-04-24	16.030	16.100	15.800	15.920	15.920	47,400,796

← NewerPage 6 of 21 · 1,216 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.