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
2024-10-25	14.600	14.780	14.450	14.560	14.560	68,548,242
2024-10-24	14.370	14.680	14.330	14.550	14.550	72,775,439
2024-10-23	14.720	14.840	14.390	14.450	14.450	96,996,058
2024-10-22	14.600	14.830	14.510	14.640	14.640	83,561,427
2024-10-21	14.560	14.790	14.470	14.610	14.610	123,956,596
2024-10-18	13.970	15.370	13.970	14.760	14.760	179,623,318
2024-10-17	14.220	14.470	14.010	14.030	14.030	81,251,149
2024-10-16	13.900	14.500	13.840	14.080	14.080	96,364,005
2024-10-15	14.500	14.850	14.210	14.220	14.220	129,595,949
2024-10-14	15.010	15.150	13.970	14.780	14.780	223,545,347
2024-10-11	14.520	16.170	14.270	15.470	15.470	257,280,093
2024-10-10	15.700	15.940	14.280	14.720	14.720	230,578,390
2024-10-09	16.000	16.950	15.240	15.240	15.240	335,425,463
2024-10-08	16.930	16.930	16.100	16.930	16.930	174,339,576
2024-09-30	15.360	15.390	14.820	15.390	15.390	180,622,400
2024-09-27	13.170	14.000	12.930	13.990	13.990	136,042,505
2024-09-26	12.240	12.860	12.160	12.800	12.800	145,901,548
2024-09-25	12.280	12.770	12.200	12.270	12.270	187,190,079
2024-09-24	11.600	12.150	11.260	12.040	12.040	174,182,823
2024-09-23	11.230	11.360	11.150	11.290	11.290	44,273,709
2024-09-20	11.180	11.250	11.060	11.190	11.190	50,001,390
2024-09-19	11.370	11.490	11.150	11.260	11.260	79,233,517
2024-09-18	11.110	11.330	11.080	11.230	11.230	49,337,053
2024-09-13	11.290	11.470	11.190	11.190	11.190	57,601,373
2024-09-12	11.300	11.350	11.200	11.240	11.240	45,026,847
2024-09-11	11.280	11.430	11.220	11.300	11.300	53,878,677
2024-09-10	11.450	11.540	11.250	11.350	11.350	83,886,093
2024-09-09	11.260	11.670	11.230	11.480	11.480	150,465,332
2024-09-06	11.480	12.060	11.090	11.500	11.500	256,537,607
2024-09-05	10.950	11.080	10.870	10.960	10.960	57,516,879
2024-09-04	10.860	11.280	10.860	10.990	10.990	94,172,953
2024-09-03	10.680	11.060	10.620	10.920	10.920	82,420,511
2024-09-02	11.030	11.080	10.600	10.680	10.680	129,515,178
2024-08-30	10.320	11.130	10.270	11.130	11.130	145,258,236
2024-08-29	10.120	10.290	10.110	10.120	10.120	34,733,550
2024-08-28	10.220	10.270	10.110	10.180	10.180	17,236,181
2024-08-27	10.270	10.270	10.140	10.190	10.190	21,382,045
2024-08-26	10.260	10.340	10.230	10.280	10.280	21,967,653
2024-08-23	10.200	10.400	10.170	10.260	10.260	30,640,392
2024-08-22	10.470	10.560	10.180	10.190	10.190	33,504,414
2024-08-21	10.400	10.480	10.350	10.400	10.400	19,099,370
2024-08-20	10.600	10.600	10.400	10.430	10.430	25,073,776
2024-08-19	10.520	10.660	10.480	10.540	10.540	28,300,540
2024-08-16	10.700	10.750	10.540	10.580	10.580	28,006,203
2024-08-15	10.600	10.890	10.590	10.720	10.720	45,992,337
2024-08-14	10.670	10.790	10.560	10.630	10.630	32,052,149
2024-08-13	10.570	10.750	10.530	10.750	10.750	34,082,147
2024-08-12	10.600	10.690	10.490	10.550	10.550	38,112,497
2024-08-09	10.900	11.050	10.710	10.730	10.730	45,524,477
2024-08-08	10.740	10.990	10.710	10.760	10.760	49,119,397
2024-08-07	10.730	10.870	10.650	10.730	10.730	36,136,901
2024-08-06	10.960	11.020	10.610	10.770	10.770	53,718,568
2024-08-05	10.880	11.140	10.810	10.820	10.820	71,609,425
2024-08-02	11.190	11.320	10.890	10.950	10.950	103,344,776
2024-08-01	10.700	11.430	10.670	11.190	11.190	170,825,660
2024-07-31	10.050	11.040	10.010	10.890	10.890	146,811,280
2024-07-30	9.990	10.060	9.910	10.040	10.040	27,085,457
2024-07-29	9.990	10.110	9.980	10.010	10.010	22,758,872
2024-07-26	9.850	10.170	9.850	10.050	10.050	35,268,271
2024-07-25	9.800	10.020	9.750	9.880	9.880	34,483,785

← NewerPage 9 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.