China Galaxy Securities Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10.910	11.200	10.900	11.030	10.458	34,584,373
2021-11-09	10.860	11.060	10.800	10.970	10.401	29,190,870
2021-11-08	10.780	11.150	10.780	10.900	10.335	42,732,036
2021-11-05	10.550	11.080	10.490	10.870	10.306	55,703,708
2021-11-04	10.670	10.800	10.480	10.570	10.022	21,973,780
2021-11-03	10.660	10.690	10.470	10.660	10.107	28,609,393
2021-11-02	10.600	10.910	10.550	10.670	10.117	47,510,983
2021-11-01	10.070	10.830	10.060	10.690	10.136	83,408,906
2021-10-29	9.880	9.950	9.680	9.880	9.368	17,211,925
2021-10-28	9.820	9.920	9.800	9.840	9.330	13,655,519
2021-10-27	10.070	10.070	9.800	9.850	9.339	19,812,218
2021-10-26	10.200	10.260	10.060	10.070	9.548	14,980,137
2021-10-25	10.250	10.280	9.980	10.260	9.728	29,813,306
2021-10-22	10.280	10.350	10.200	10.250	9.718	12,712,228
2021-10-21	10.250	10.390	10.180	10.280	9.747	16,517,882
2021-10-20	10.350	10.380	10.220	10.230	9.699	11,798,078
2021-10-19	10.310	10.400	10.260	10.350	9.813	11,018,957
2021-10-18	10.230	10.340	10.180	10.290	9.756	11,245,776
2021-10-15	10.300	10.330	10.190	10.210	9.680	11,806,363
2021-10-14	10.330	10.340	10.200	10.300	9.766	12,595,523

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.