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
2025-04-23	16.050	16.090	15.900	16.050	16.050	54,500,823
2025-04-22	16.100	16.160	15.930	15.940	15.940	52,763,593
2025-04-21	15.980	16.340	15.910	16.110	16.110	66,464,055
2025-04-18	15.820	16.240	15.800	16.110	16.110	72,555,240
2025-04-17	15.800	16.130	15.750	15.880	15.880	55,958,666
2025-04-16	15.800	15.930	15.550	15.920	15.920	66,885,219
2025-04-15	15.810	15.960	15.710	15.800	15.800	44,758,606
2025-04-14	16.050	16.050	15.780	15.850	15.850	73,108,383
2025-04-11	15.600	16.430	15.500	15.990	15.990	119,762,222
2025-04-10	15.470	15.970	15.300	15.580	15.580	112,203,930
2025-04-09	14.580	15.280	14.400	15.180	15.180	108,848,183
2025-04-08	14.940	15.080	14.600	14.880	14.880	101,335,061
2025-04-07	15.550	15.760	14.790	14.790	14.790	124,169,248
2025-04-03	16.280	16.630	16.240	16.430	16.430	51,126,093
2025-04-02	16.350	16.630	16.320	16.500	16.500	58,673,556
2025-04-01	16.590	16.690	16.230	16.280	16.280	74,313,306
2025-03-31	16.990	17.040	16.360	16.620	16.620	93,116,786
2025-03-28	16.890	17.180	16.800	16.990	16.990	74,172,986
2025-03-27	16.780	17.120	16.760	16.890	16.890	70,471,013
2025-03-26	16.800	17.080	16.790	16.860	16.860	66,480,988
2025-03-25	17.300	17.340	16.660	16.770	16.770	108,176,377
2025-03-24	17.280	17.440	16.990	17.350	17.350	109,465,891
2025-03-21	17.500	17.960	17.160	17.180	17.180	152,964,350
2025-03-20	17.600	17.920	17.580	17.630	17.630	98,001,211
2025-03-19	17.730	17.880	17.590	17.670	17.670	102,660,708
2025-03-18	17.900	17.980	17.550	17.750	17.750	138,819,034
2025-03-17	18.310	18.480	17.680	17.700	17.700	249,438,353
2025-03-14	17.580	19.330	17.580	18.700	18.700	403,333,203
2025-03-13	17.180	18.280	17.120	17.570	17.570	272,297,002
2025-03-12	16.230	17.850	16.150	17.300	17.300	289,887,663
2025-03-11	16.020	16.340	16.020	16.230	16.230	74,857,290
2025-03-10	16.180	16.570	16.020	16.270	16.270	102,718,365
2025-03-07	16.410	16.620	16.190	16.290	16.290	113,392,242
2025-03-06	16.490	16.990	16.480	16.670	16.670	194,833,237
2025-03-05	15.810	17.020	15.560	16.480	16.480	246,804,005
2025-03-04	15.750	16.170	15.720	15.830	15.830	135,503,586
2025-03-03	16.390	16.640	15.800	16.000	16.000	185,380,966
2025-02-28	17.500	17.860	16.410	16.660	16.660	319,159,830
2025-02-27	15.900	17.820	15.680	17.820	17.820	416,871,946
2025-02-26	14.720	16.200	14.710	16.200	16.200	143,776,020
2025-02-25	14.810	14.980	14.670	14.730	14.730	52,036,712
2025-02-24	15.300	15.380	14.910	15.030	15.030	60,237,616
2025-02-21	15.190	15.420	15.000	15.360	15.360	80,467,875
2025-02-20	14.840	15.550	14.790	15.200	15.200	96,992,622
2025-02-19	14.320	15.150	14.320	14.940	14.940	84,071,298
2025-02-18	14.700	14.800	14.310	14.400	14.400	56,610,183
2025-02-17	15.000	15.050	14.600	14.810	14.810	84,598,443
2025-02-14	14.350	14.630	14.340	14.490	14.490	40,780,385
2025-02-13	14.430	14.690	14.290	14.440	14.440	65,955,508
2025-02-12	14.250	14.450	14.160	14.430	14.430	40,683,191
2025-02-11	14.460	14.490	14.200	14.280	14.280	36,806,531
2025-02-10	14.460	14.560	14.350	14.470	14.470	44,210,639
2025-02-07	14.220	14.730	14.160	14.470	14.470	76,430,332
2025-02-06	14.040	14.300	13.970	14.240	14.240	45,830,786
2025-02-05	14.060	14.150	13.880	14.070	14.070	39,108,544
2025-01-27	14.290	14.310	13.970	13.970	13.970	40,585,300
2025-01-24	14.060	14.440	13.990	14.230	14.230	63,367,429
2025-01-23	14.020	14.500	13.900	13.940	13.940	68,711,878
2025-01-22	13.830	13.850	13.650	13.760	13.760	26,408,474
2025-01-21	13.900	13.970	13.720	13.880	13.880	29,903,100

← NewerPage 7 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.