Chengdu Galaxy Magnets historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.910	22.400	21.590	21.850	21.850	3,544,222
2026-10-21	22.890	22.970	22.640	22.730	22.730	1,856,200
2026-10-20	22.280	22.940	22.160	22.770	22.770	2,566,830
2026-10-19	21.700	22.450	21.520	22.320	22.320	2,901,600
2026-10-16	21.950	22.180	21.520	21.700	21.700	2,081,630
2026-10-15	21.850	21.950	21.500	21.560	21.560	2,541,500
2026-10-14	22.780	23.070	22.300	22.360	22.360	2,006,501
2026-10-13	22.500	23.000	22.230	22.800	22.800	2,733,968
2026-10-12	23.130	23.310	22.730	22.780	22.780	1,983,300
2026-10-09	22.840	23.190	22.420	23.130	23.130	2,492,855
2026-10-08	23.060	23.510	22.830	22.980	22.980	2,004,898
2026-09-30	23.170	23.310	23.000	23.090	23.090	2,139,029
2026-09-29	22.840	23.440	22.840	23.150	23.150	1,841,484
2026-09-28	23.420	23.800	22.790	22.990	22.990	3,101,313
2026-09-24	24.250	24.380	23.820	23.840	23.840	2,648,300
2026-09-23	24.580	24.580	24.030	24.150	24.150	2,673,961
2026-09-22	24.460	24.800	24.390	24.560	24.560	4,831,363
2026-09-21	24.100	24.610	24.040	24.340	24.340	2,887,900
2026-09-18	23.990	24.090	23.780	24.030	24.030	1,838,349
2026-09-17	24.020	24.350	23.670	23.730	23.730	1,961,839
2026-09-16	23.530	24.370	23.400	24.180	24.180	2,543,900
2026-09-15	23.760	23.850	23.510	23.670	23.670	1,698,111
2026-09-14	23.530	23.840	23.430	23.740	23.740	1,344,600
2026-09-11	23.900	23.900	23.200	23.670	23.670	2,791,400
2026-09-10	24.160	24.270	23.890	24.000	24.000	1,847,161
2026-09-09	24.400	24.580	24.040	24.240	24.240	2,486,800
2026-09-08	24.540	24.630	24.260	24.450	24.450	3,360,039
2026-09-07	24.260	24.680	24.030	24.600	24.600	2,816,000
2026-09-04	24.780	24.990	24.130	24.260	24.260	5,002,900
2026-09-03	24.500	25.080	24.310	24.680	24.680	4,992,400
2026-09-02	24.400	24.480	23.940	24.260	24.260	3,394,100
2026-09-01	25.010	25.020	24.590	24.680	24.680	2,906,500
2026-08-31	24.720	25.040	24.320	25.010	25.010	3,814,600
2026-08-28	25.370	25.490	25.030	25.070	25.070	3,767,200
2026-08-27	24.790	25.450	24.710	25.380	25.380	5,112,311
2026-08-26	24.850	25.450	24.710	24.920	24.920	5,027,800
2026-08-25	24.950	25.980	24.590	25.210	25.210	6,993,402
2026-08-24	25.400	25.930	24.610	25.050	25.050	6,236,663
2026-08-21	24.590	24.820	24.180	24.710	24.710	3,181,639
2026-08-20	25.070	25.290	24.610	24.750	24.750	3,629,580
2026-08-19	25.530	25.530	24.580	24.710	24.710	4,319,161
2026-08-18	25.520	26.000	25.410	25.780	25.780	4,261,054
2026-08-17	25.390	25.790	25.050	25.760	25.760	4,942,107
2026-08-14	25.000	25.900	24.930	25.450	25.450	5,541,772
2026-08-13	25.660	26.060	25.000	25.000	25.000	5,779,467
2026-08-12	25.380	25.650	25.230	25.580	25.580	4,865,863
2026-08-11	25.850	25.980	25.390	25.440	25.440	7,791,285
2026-08-10	26.940	27.000	25.900	26.230	26.230	12,136,986
2026-08-07	26.100	28.500	25.780	27.020	27.020	17,687,000
2026-08-06	25.270	28.880	24.860	26.800	26.800	16,025,352
2026-08-05	24.500	25.180	24.400	24.710	24.710	7,501,400
2026-08-04	23.790	24.050	23.710	23.940	23.940	3,142,203
2026-08-03	23.340	23.880	23.250	23.710	23.710	3,436,126
2026-07-31	23.410	23.970	23.320	23.320	23.320	3,880,272
2026-07-30	23.300	23.570	22.880	23.090	23.090	3,668,766
2026-07-29	22.710	23.560	22.380	23.360	23.360	4,548,300
2026-07-28	22.430	22.830	22.380	22.700	22.700	2,931,397
2026-07-27	22.250	22.720	22.030	22.680	22.680	2,664,758
2026-07-24	22.520	22.560	22.000	22.100	22.100	2,817,238
2026-07-23	22.320	22.880	22.180	22.850	22.850	3,244,631

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.4000 CNY
2025-06-10	0.3500 CNY
2024-06-26	0.4000 CNY
2023-06-15	0.4000 CNY
2022-06-15	0.4500 CNY
2021-05-19	0.3500 CNY
2020-05-15	0.3500 CNY
2019-05-10	0.3500 CNY

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