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
2025-01-20	13.750	14.050	13.670	13.820	13.820	48,640,133
2025-01-17	13.560	13.730	13.560	13.660	13.660	26,659,296
2025-01-16	13.740	13.880	13.500	13.660	13.660	40,647,417
2025-01-15	13.800	13.830	13.670	13.720	13.720	33,969,894
2025-01-14	13.510	13.880	13.460	13.880	13.880	55,359,208
2025-01-13	13.160	13.480	13.130	13.470	13.470	31,432,268
2025-01-10	13.560	13.650	13.320	13.320	13.320	30,448,327
2025-01-09	13.560	13.680	13.400	13.560	13.560	25,600,326
2025-01-08	13.710	13.710	13.250	13.570	13.570	49,985,946
2025-01-07	13.620	13.760	13.520	13.720	13.720	38,908,010
2025-01-06	13.620	13.770	13.390	13.600	13.600	58,677,455
2025-01-03	14.120	14.170	13.670	13.720	13.720	71,047,985
2025-01-02	15.200	15.200	13.940	14.120	14.120	114,340,586
2024-12-31	15.890	15.910	15.230	15.230	15.230	66,657,205
2024-12-30	15.700	15.950	15.660	15.920	15.920	50,608,048
2024-12-27	15.790	16.110	15.740	15.780	15.780	71,314,704
2024-12-26	15.700	15.850	15.590	15.820	15.820	47,949,981
2024-12-25	15.800	15.850	15.580	15.770	15.770	51,082,362
2024-12-24	15.280	15.940	15.210	15.800	15.800	90,650,399
2024-12-23	15.250	15.570	15.200	15.230	15.230	50,448,890
2024-12-20	15.290	15.440	15.210	15.330	15.330	35,101,211
2024-12-19	15.120	15.340	15.080	15.300	15.300	31,963,175
2024-12-18	15.320	15.370	15.210	15.310	15.310	31,880,841
2024-12-17	15.250	15.360	15.160	15.250	15.250	42,827,946
2024-12-16	15.300	15.360	15.160	15.240	15.240	39,087,434
2024-12-13	15.840	15.840	15.360	15.370	15.370	67,780,744
2024-12-12	15.850	16.210	15.740	15.970	15.970	51,523,885
2024-12-11	15.800	16.000	15.780	15.920	15.920	53,267,043
2024-12-10	16.650	16.650	15.810	15.840	15.840	106,872,629
2024-12-09	15.900	16.060	15.610	15.800	15.800	56,410,344
2024-12-06	15.790	16.200	15.650	16.010	16.010	86,512,583
2024-12-05	15.500	15.810	15.480	15.750	15.750	59,323,697
2024-12-04	15.580	15.810	15.440	15.570	15.570	50,304,020
2024-12-03	15.730	15.840	15.470	15.650	15.650	61,324,746
2024-12-02	15.510	16.060	15.350	15.780	15.780	80,244,022
2024-11-29	15.220	16.080	15.160	15.590	15.590	87,824,297
2024-11-28	15.190	15.580	15.160	15.250	15.250	58,093,251
2024-11-27	14.850	15.290	14.770	15.270	15.270	56,252,989
2024-11-26	14.890	15.270	14.810	14.900	14.900	48,547,963
2024-11-25	15.070	15.130	14.600	14.900	14.900	70,968,019
2024-11-22	15.890	16.030	15.050	15.060	15.060	91,333,241
2024-11-21	15.740	16.030	15.700	16.020	16.020	81,354,084
2024-11-20	15.580	16.120	15.470	15.830	15.830	90,386,716
2024-11-19	15.490	15.760	15.230	15.630	15.630	81,966,777
2024-11-18	15.700	15.990	15.270	15.520	15.520	105,933,861
2024-11-15	16.710	17.140	15.700	15.730	15.730	155,724,178
2024-11-14	16.280	17.550	16.180	16.500	16.500	221,655,727
2024-11-13	15.720	16.850	15.560	16.280	16.280	150,878,837
2024-11-12	16.380	16.590	15.700	15.830	15.830	93,861,862
2024-11-11	16.000	16.460	15.850	16.390	16.390	96,285,436
2024-11-08	17.200	17.280	16.300	16.350	16.350	151,516,828
2024-11-07	15.690	17.230	15.530	16.830	16.830	193,488,015
2024-11-06	16.000	16.740	15.610	15.830	15.830	170,618,688
2024-11-05	14.980	15.980	14.730	15.870	15.870	171,104,099
2024-11-04	14.570	14.980	14.510	14.980	14.980	111,678,094
2024-11-01	14.560	14.880	14.400	14.420	14.420	89,230,832
2024-10-31	14.360	14.900	14.350	14.560	14.560	120,865,465
2024-10-30	14.430	14.580	14.110	14.280	14.280	77,481,098
2024-10-29	14.710	14.890	14.460	14.480	14.480	69,078,041
2024-10-28	14.550	14.810	14.450	14.680	14.680	69,214,844

← NewerPage 8 of 21 · 1,212 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.