Shanghai - Delayed Quote
CNY
China Galaxy Securities Co., Ltd. (601881.SS)
11.74
-0.02
(-0.17%)
As of 2:02:24 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.75
11.85
11.68
11.82
11.82
25,487,806
Nov 2, 2026
11.31
11.82
11.25
11.76
11.76
55,363,426
Oct 30, 2026
11.13
11.33
11.02
11.11
11.11
26,067,145
Oct 29, 2026
11.47
11.49
11.19
11.25
11.25
29,844,232
Oct 28, 2026
11.64
11.68
11.46
11.49
11.49
16,957,686
Oct 27, 2026
11.80
11.83
11.60
11.60
11.60
20,858,908
Oct 26, 2026
11.60
11.85
11.57
11.81
11.81
27,183,035
Oct 23, 2026
11.53
11.65
11.28
11.63
11.63
37,148,340
Oct 22, 2026
11.67
11.77
11.56
11.60
11.60
23,073,906
Oct 21, 2026
11.70
11.75
11.64
11.65
11.65
20,683,691
Oct 20, 2026
11.79
11.90
11.60
11.73
11.73
29,352,345
Oct 19, 2026
11.78
11.86
11.75
11.78
11.78
16,793,236
Oct 16, 2026
11.91
11.98
11.75
11.90
11.90
29,710,676
Oct 15, 2026
11.78
11.95
11.70
11.93
11.93
35,863,883
Oct 14, 2026
11.65
11.97
11.65
11.86
11.86
31,852,800
Oct 13, 2026
11.68
11.77
11.62
11.69
11.69
18,716,689
Oct 12, 2026
11.60
11.74
11.57
11.71
11.71
21,743,860
Oct 9, 2026
11.38
11.66
11.37
11.60
11.60
24,150,088
Oct 8, 2026
11.56
11.61
11.35
11.40
11.40
23,948,988
Sep 30, 2026
11.55
11.61
11.50
11.59
11.59
16,652,526
Sep 29, 2026
11.57
11.65
11.51
11.51
11.51
17,484,489
Sep 28, 2026
11.83
11.85
11.57
11.58
11.58
25,192,457
Sep 24, 2026
12.07
12.07
11.86
11.86
11.86
23,085,674
Sep 23, 2026
12.18
12.19
12.09
12.09
12.09
13,286,348
Sep 22, 2026
12.15
12.22
12.12
12.18
12.18
25,411,407
Sep 21, 2026
12.07
12.16
12.05
12.13
12.13
19,919,050
Sep 18, 2026
11.99
12.10
11.96
12.08
12.08
18,189,592
Sep 17, 2026
12.08
12.12
11.94
11.95
11.95
20,328,011
Sep 16, 2026
12.10
12.17
11.97
12.13
12.13
21,290,702
Sep 15, 2026
12.08
12.18
11.99
12.10
12.10
23,584,901
Sep 14, 2026
11.90
12.20
11.81
12.08
12.08
33,315,259
Sep 11, 2026
12.20
12.21
11.88
11.91
11.91
33,641,962
Sep 10, 2026
12.15
12.28
12.12
12.27
12.27
19,331,295
Sep 9, 2026
12.23
12.23
12.13
12.17
12.17
18,631,789
Sep 8, 2026
12.28
12.36
12.22
12.25
12.25
16,779,985
Sep 7, 2026
12.45
12.48
12.25
12.28
12.28
23,381,860
Sep 4, 2026
12.37
12.53
12.37
12.43
12.43
28,125,978
Sep 3, 2026
12.35
12.51
12.33
12.38
12.38
28,241,231
Sep 2, 2026
12.40
12.45
12.27
12.34
12.34
25,511,487
Sep 1, 2026
12.32
12.49
12.28
12.47
12.47
32,116,115
Aug 31, 2026
12.28
12.36
12.21
12.36
12.36
27,302,220
Aug 28, 2026
12.30
12.35
12.22
12.31
12.31
22,764,962
Aug 27, 2026
12.20
12.32
12.16
12.31
12.31
31,592,872
Aug 26, 2026
12.04
12.29
12.02
12.25
12.25
35,672,104
Aug 25, 2026
12.02
12.08
11.98
12.04
12.04
13,530,843
Aug 24, 2026
12.05
12.11
11.96
12.03
12.03
15,978,667
Aug 21, 2026
11.91
12.10
11.86
12.07
12.07
19,678,485
Aug 20, 2026
11.91
11.96
11.88
11.95
11.95
14,360,698
Aug 19, 2026
12.03
12.05
11.87
11.90
11.90
24,699,275
Aug 18, 2026
12.22
12.23
11.99
12.05
12.05
31,456,758
Aug 17, 2026
12.20
12.24
12.15
12.24
12.24
16,313,506
Aug 14, 2026
12.34
12.38
12.19
12.21
12.21
24,607,947
Aug 13, 2026
12.36
12.48
12.34
12.35
12.35
23,308,569
Aug 12, 2026
12.31
12.39
12.28
12.36
12.36
17,102,894
Aug 11, 2026
12.40
12.43
12.30
12.32
12.32
21,679,000
Aug 10, 2026
12.41
12.47
12.40
12.41
12.41
20,911,922
Aug 7, 2026
12.42
12.46
12.35
12.41
12.41
25,234,145
Aug 6, 2026
12.58
12.61
12.40
12.44
12.44
32,302,569
Aug 5, 2026
12.61
12.71
12.55
12.64
12.64
36,248,178
Aug 4, 2026
12.64
12.73
12.57
12.61
12.61
31,885,219
Aug 3, 2026
12.53
12.64
12.49
12.57
12.57
25,474,124
Jul 31, 2026
12.63
12.67
12.55
12.63
12.63
28,688,256
Jul 30, 2026
12.50
12.63
12.44
12.57
12.57
30,452,999
Jul 29, 2026
12.32
12.60
12.32
12.58
12.58
32,478,329
Jul 28, 2026
12.44
12.48
12.28
12.32
12.32
27,688,106
Jul 27, 2026
12.45
12.56
12.32
12.54
12.54
25,496,416
Jul 24, 2026
12.81
12.83
12.43
12.45
12.45
43,266,996
Jul 23, 2026
12.69
12.87
12.66
12.86
12.86
34,899,042
Jul 22, 2026
12.78
12.81
12.61
12.70
12.70
37,485,330
Jul 21, 2026
12.77
12.98
12.68
12.85
12.85
57,537,855
Jul 20, 2026
12.66
12.87
12.62
12.79
12.79
49,273,148
Jul 17, 2026
12.87
13.02
12.57
12.65
12.65
56,229,445
Jul 16, 2026
12.95
13.04
12.85
12.90
12.90
43,731,947
Jul 15, 2026
12.80
13.18
12.76
13.09
13.09
64,226,464
Jul 14, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
12.79
12.87
12.64
12.85
12.85
38,647,100
Jul 13, 2026
12.87
13.05
12.78
13.02
12.80
42,686,161
Jul 10, 2026
13.08
13.11
12.90
12.94
12.72
53,551,422
Jul 9, 2026
13.04
13.23
12.84
13.19
12.96
53,544,796
Jul 8, 2026
13.15
13.22
13.00
13.03
12.80
40,055,933
Jul 7, 2026
13.47
13.48
13.08
13.18
12.95
59,350,241
Jul 6, 2026
13.58
13.78
13.41
13.52
13.29
85,624,537
Jul 3, 2026
12.96
13.82
12.92
13.44
13.21
111,018,499
Jul 2, 2026
13.19
13.21
12.92
12.95
12.73
75,786,355
Jul 1, 2026
12.57
13.27
12.51
13.13
12.90
113,166,407
Jun 30, 2026
12.50
12.69
12.38
12.57
12.35
50,082,763
Jun 29, 2026
12.47
12.74
12.41
12.59
12.37
62,487,361
Jun 26, 2026
12.96
13.12
12.43
12.47
12.25
85,834,607
Jun 25, 2026
12.62
13.19
12.49
13.05
12.82
110,907,890
Jun 24, 2026
12.84
13.14
12.57
12.62
12.40
75,540,643
Jun 23, 2026
13.03
13.26
12.84
12.92
12.70
100,443,910
Jun 22, 2026
12.08
13.05
12.05
13.04
12.81
114,878,221
Jun 18, 2026
12.67
12.77
12.09
12.09
11.88
66,446,225
Jun 17, 2026
12.73
12.86
12.64
12.70
12.48
36,842,002
Jun 16, 2026
12.59
12.80
12.54
12.77
12.55
47,869,091
Jun 15, 2026
12.44
12.91
12.43
12.67
12.45
77,954,732
Jun 12, 2026
11.99
12.43
11.91
12.40
12.19
67,064,074
Jun 11, 2026
12.01
12.19
11.88
11.96
11.75
34,914,000
Jun 10, 2026
11.82
12.08
11.77
12.07
11.86
43,281,487
Jun 9, 2026
11.89
11.90
11.74
11.87
11.66
26,234,650
Jun 8, 2026
11.90
12.04
11.78
11.86
11.66
37,740,542
Jun 5, 2026
12.10
12.24
12.01
12.10
11.89
29,232,668
Jun 4, 2026
12.25
12.38
11.98
12.06
11.85
39,306,338
Jun 3, 2026
12.31
12.43
12.22
12.31
12.10
33,101,609
Jun 2, 2026
12.30
12.43
12.17
12.38
12.17
42,273,374
Jun 1, 2026
12.21
12.37
12.11
12.35
12.14
39,479,397
May 29, 2026
12.10
12.44
12.10
12.28
12.07
58,851,279
May 28, 2026
12.45
12.50
12.06
12.13
11.92
57,754,129
May 27, 2026
12.52
12.75
12.40
12.51
12.29
48,454,084
May 26, 2026
12.22
13.04
12.15
12.59
12.37
84,590,742
May 25, 2026
12.19
12.31
12.11
12.23
12.02
33,356,567
May 22, 2026
12.48
12.51
12.13
12.13
11.92
51,475,325
May 21, 2026
12.57
12.97
12.41
12.41
12.20
62,413,706
May 20, 2026
12.48
12.63
12.43
12.49
12.27
28,796,051
May 19, 2026
12.31
12.57
12.31
12.54
12.32
36,557,752
May 18, 2026
12.35
12.46
12.23
12.29
12.08
34,301,747
May 15, 2026
12.68
12.72
12.37
12.42
12.21
41,964,810
May 14, 2026
12.93
13.05
12.69
12.69
12.47
48,157,587
May 13, 2026
12.96
12.99
12.78
12.94
12.72
46,543,721
May 12, 2026
13.07
13.15
12.95
13.00
12.78
47,068,962
May 11, 2026
12.82
13.12
12.74
13.06
12.83
61,191,572
May 8, 2026
12.90
12.93
12.78
12.84
12.62
35,199,406
May 7, 2026
13.01
13.03
12.83
12.95
12.73
41,688,315
May 6, 2026
12.83
12.97
12.77
12.95
12.73
53,481,905
Apr 30, 2026
12.80
12.98
12.65
12.78
12.56
57,664,467
Apr 29, 2026
12.67
12.93
12.61
12.93
12.71
49,517,626
Apr 28, 2026
12.39
12.81
12.39
12.67
12.45
67,991,954
Apr 27, 2026
12.40
12.52
12.33
12.37
12.16
31,587,719
Apr 24, 2026
12.55
12.57
12.38
12.42
12.21
26,832,517
Apr 23, 2026
12.64
12.73
12.54
12.57
12.35
32,269,943
Apr 22, 2026
12.70
12.86
12.61
12.67
12.45
46,505,717
Apr 21, 2026
12.86
12.86
12.64
12.73
12.51
30,742,623
Apr 20, 2026
12.93
12.94
12.82
12.86
12.64
31,805,961
Apr 17, 2026
12.97
12.97
12.82
12.92
12.70
32,627,887
Apr 16, 2026
13.05
13.10
12.96
12.98
12.76
35,724,032
Apr 15, 2026
13.14
13.15
12.98
12.99
12.77
23,363,620
Apr 14, 2026
13.10
13.13
12.91
13.07
12.84
27,108,472
Apr 13, 2026
12.93
13.13
12.86
12.99
12.77
41,122,855
Apr 10, 2026
12.81
13.31
12.81
13.01
12.79
68,697,728
Apr 9, 2026
12.77
12.79
12.62
12.66
12.44
25,426,084
Apr 8, 2026
12.69
12.97
12.61
12.94
12.72
49,768,485
Apr 7, 2026
12.49
12.53
12.34
12.42
12.21
24,743,008
Apr 3, 2026
12.65
12.70
12.46
12.49
12.27
26,473,886
Apr 2, 2026
12.79
12.87
12.55
12.63
12.41
40,146,366
Apr 1, 2026
12.87
12.93
12.76
12.86
12.64
42,455,677
Mar 31, 2026
13.20
13.25
12.67
12.74
12.52
93,805,708
Mar 30, 2026
13.32
13.46
13.27
13.39
13.16
29,040,724
Mar 27, 2026
13.09
13.56
13.06
13.49
13.26
46,925,401
Mar 26, 2026
13.41
13.47
13.15
13.18
12.95
28,662,772
Mar 25, 2026
13.28
13.48
13.23
13.40
13.17
33,034,383
Mar 24, 2026
13.35
13.38
13.12
13.23
13.00
34,733,717
Mar 23, 2026
13.59
13.59
13.09
13.15
12.92
48,977,345
Mar 20, 2026
13.93
13.97
13.73
13.75
13.51
29,110,950
Mar 19, 2026
14.00
14.07
13.88
13.89
13.65
32,653,024
Mar 18, 2026
14.15
14.15
13.99
14.12
13.88
29,254,087
Mar 17, 2026
14.01
14.41
13.98
14.12
13.88
54,884,534
Mar 16, 2026
14.03
14.04
13.92
13.99
13.75
26,401,106
Mar 13, 2026
14.05
14.26
13.99
14.04
13.80
38,042,037
Mar 12, 2026
14.10
14.17
14.02
14.09
13.85
24,556,213
Mar 11, 2026
14.10
14.15
14.02
14.13
13.89
25,039,510
Mar 10, 2026
14.11
14.17
14.03
14.09
13.85
23,706,473
Mar 9, 2026
14.00
14.05
13.92
14.02
13.78
27,984,761
Mar 6, 2026
14.00
14.26
14.00
14.21
13.96
29,001,860
Mar 5, 2026
14.10
14.16
14.01
14.07
13.83
28,671,935
Mar 4, 2026
14.31
14.32
13.91
13.94
13.70
55,393,093
Mar 3, 2026
14.38
14.60
14.34
14.38
14.13
51,833,796
Mar 2, 2026
14.50
14.52
14.26
14.38
14.13
47,174,560
Feb 27, 2026
14.61
14.75
14.59
14.61
14.36
32,306,476
Feb 26, 2026
14.73
14.74
14.58
14.64
14.39
33,168,827
Feb 25, 2026
14.84
15.04
14.66
14.70
14.45
68,974,159
Feb 24, 2026
14.94
14.94
14.81
14.83
14.57
25,373,884
Feb 13, 2026
15.01
15.11
14.83
14.83
14.57
30,747,039
Feb 12, 2026
15.10
15.13
14.99
15.00
14.74
29,190,558
Feb 11, 2026
15.22
15.23
15.11
15.12
14.86
25,512,589
Feb 10, 2026
15.21
15.28
15.16
15.21
14.95
22,722,015
Feb 9, 2026
15.21
15.25
15.10
15.22
14.96
26,843,716
Feb 6, 2026
15.31
15.36
15.15
15.15
14.89
29,954,308
Feb 5, 2026
15.30
15.46
15.24
15.37
15.10
38,913,551
Feb 4, 2026
15.10
15.40
15.04
15.32
15.06
47,409,031
Feb 3, 2026
15.12
15.18
14.94
15.11
14.85
50,066,677
Feb 2, 2026
14.97
15.42
14.94
15.11
14.85
63,913,743
Jan 30, 2026
15.16
15.26
15.01
15.02
14.76
40,421,097
Jan 29, 2026
14.94
15.26
14.77
15.26
15.00
79,475,255
Jan 28, 2026
15.18
15.24
14.95
14.97
14.71
53,926,367
Jan 27, 2026
15.29
15.30
15.05
15.13
14.87
42,287,677
Jan 26, 2026
15.29
15.47
15.27
15.33
15.07
55,861,610
Jan 23, 2026
15.41
15.42
15.28
15.32
15.06
41,604,284
Jan 22, 2026
15.38
15.50
15.36
15.39
15.12
29,747,191
Jan 21, 2026
15.45
15.47
15.35
15.37
15.10
39,057,548
Jan 20, 2026
15.44
15.53
15.40
15.51
15.24
29,088,484
Jan 19, 2026
15.54
15.57
15.40
15.43
15.16
41,984,011
Jan 16, 2026
15.78
15.82
15.55
15.57
15.30
45,757,633
Jan 15, 2026
15.91
15.97
15.65
15.68
15.41
64,330,354
Jan 14, 2026
16.06
16.35
15.91
15.98
15.70
75,019,755
Jan 13, 2026
16.28
16.36
16.01
16.06
15.78
52,950,479
Jan 12, 2026
16.01
16.27
15.96
16.25
15.97
58,250,999
Jan 9, 2026
16.07
16.15
15.98
16.08
15.80
42,037,449
Jan 8, 2026
16.27
16.27
15.97
16.04
15.76
48,494,783
Jan 7, 2026
16.53
16.55
16.22
16.34
16.06
53,546,385
Jan 6, 2026
16.05
16.49
16.00
16.48
16.20
83,629,229
Jan 5, 2026
15.75
16.08
15.74
16.04
15.76
57,623,336
Dec 31, 2025
15.83
15.93
15.70
15.72
15.45
32,750,504
Dec 30, 2025
15.89
15.96
15.78
15.82
15.55
32,611,929
Dec 29, 2025
15.98
16.07
15.89
15.92
15.64
24,824,076
Dec 26, 2025
15.98
16.14
15.90
16.00
15.72
37,850,410
Dec 25, 2025
15.79
15.99
15.77
15.95
15.67
33,183,811
Dec 24, 2025
15.72
15.82
15.68
15.80
15.53
25,764,233
Dec 23, 2025
15.84
15.89
15.70
15.72
15.45
27,590,643
Dec 22, 2025
15.90
15.94
15.82
15.84
15.57
26,544,397
Dec 19, 2025
15.81
16.01
15.80
15.90
15.63
27,905,316
Dec 18, 2025
16.11
16.16
15.83
15.85
15.58
46,747,993
Dec 17, 2025
15.86
16.29
15.80
16.16
15.88
46,099,145
Dec 16, 2025
15.88
16.06
15.80
15.87
15.60
27,773,026
Dec 15, 2025
15.75
16.13
15.71
15.93
15.65
32,893,283
Dec 12, 2025
15.71
15.94
15.68
15.90
15.63
31,301,430
Dec 11, 2025
15.94
15.97
15.69
15.72
15.45
26,065,717
Dec 10, 2025
15.85
16.04
15.77
15.94
15.66
25,402,873
Dec 9, 2025
16.08
16.14
15.87
15.95
15.67
35,557,013
Dec 8, 2025
16.26
16.43
16.11
16.22
15.94
67,797,684
Dec 5, 2025
15.68
16.11
15.56
15.96
15.68
54,175,056
Dec 4, 2025
15.70
15.78
15.63
15.68
15.41
22,874,687
Dec 3, 2025
15.79
15.85
15.66
15.68
15.41
21,561,683
Dec 2, 2025
15.91
15.94
15.75
15.76
15.49
22,173,081
Dec 1, 2025
15.89
15.95
15.84
15.95
15.67
25,569,030
Nov 28, 2025
15.85
15.90
15.73
15.90
15.63
19,982,759
Nov 27, 2025
15.80
15.96
15.79
15.86
15.59
21,053,207
Nov 26, 2025
15.84
15.91
15.80
15.84
15.57
21,246,716
Nov 25, 2025
15.91
16.01
15.81
15.83
15.56
38,368,690
Nov 24, 2025
15.88
15.98
15.77
15.89
15.62
27,230,820
Nov 21, 2025
16.25
16.37
15.80
15.88
15.61
53,160,533
Nov 20, 2025
17.20
17.20
16.44
16.47
16.19
67,556,630
Nov 19, 2025
16.52
16.65
16.48
16.52
16.23
19,962,174
Nov 18, 2025
16.50
16.68
16.47
16.52
16.23
23,652,351
Nov 17, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
16.70
16.76
16.45
16.52
16.23
25,735,165
Nov 14, 2025
17.00
17.03
16.85
16.85
16.44
23,307,998
Nov 13, 2025
16.92
17.10
16.92
17.08
16.66
24,007,142
Nov 12, 2025
17.15
17.15
16.88
16.94
16.52
31,322,010
Nov 11, 2025
17.35
17.43
17.10
17.12
16.70
32,300,032
Nov 10, 2025
17.20
17.43
17.12
17.36
16.93
38,926,120
Nov 7, 2025
17.40
17.40
17.25
17.27
16.85
26,930,493
Nov 6, 2025
17.29
17.52
17.28
17.47
17.04
32,406,062
Nov 5, 2025
17.34
17.38
17.25
17.26
16.84
30,829,088
Nov 4, 2025
17.52
17.55
17.32
17.40
16.97
27,188,329
Nov 3, 2025
17.52
17.62
17.29
17.57
17.14
38,827,648
