Chengdu Galaxy Magnets historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.370 | 14.370 | 14.100 | 14.210 | 13.819 | 1,104,900 |
| 2024-07-26 | 14.070 | 14.340 | 14.060 | 14.300 | 13.907 | 1,682,200 |
| 2024-07-25 | 13.940 | 14.210 | 13.830 | 13.970 | 13.586 | 1,245,000 |
| 2024-07-24 | 14.150 | 14.340 | 13.920 | 13.950 | 13.566 | 2,050,800 |
| 2024-07-23 | 14.500 | 14.620 | 14.250 | 14.250 | 13.858 | 2,161,200 |
| 2024-07-22 | 14.760 | 14.830 | 14.500 | 14.580 | 14.179 | 2,087,692 |
| 2024-07-19 | 14.620 | 14.930 | 14.620 | 14.780 | 14.374 | 2,080,400 |
| 2024-07-18 | 14.600 | 14.890 | 14.330 | 14.780 | 14.374 | 2,620,700 |
| 2024-07-17 | 14.920 | 15.080 | 14.520 | 14.660 | 14.257 | 2,703,652 |
| 2024-07-16 | 14.790 | 14.960 | 14.740 | 14.910 | 14.500 | 2,519,700 |
| 2024-07-15 | 14.920 | 15.350 | 14.800 | 15.040 | 14.626 | 4,392,667 |
| 2024-07-12 | 15.200 | 15.200 | 14.920 | 14.920 | 14.510 | 2,538,200 |
| 2024-07-11 | 14.940 | 15.170 | 14.930 | 15.160 | 14.743 | 3,716,700 |
| 2024-07-10 | 14.810 | 14.950 | 14.660 | 14.720 | 14.315 | 2,800,338 |
| 2024-07-09 | 14.550 | 14.850 | 14.220 | 14.840 | 14.432 | 3,822,438 |
| 2024-07-08 | 14.700 | 14.730 | 14.360 | 14.490 | 14.092 | 3,517,600 |
| 2024-07-05 | 14.410 | 14.790 | 14.200 | 14.730 | 14.325 | 3,654,700 |
| 2024-07-04 | 14.810 | 14.950 | 14.470 | 14.510 | 14.111 | 4,238,300 |
| 2024-07-03 | 15.310 | 15.560 | 14.780 | 14.820 | 14.412 | 7,500,900 |
| 2024-07-02 | 16.020 | 16.170 | 15.280 | 15.280 | 14.860 | 12,346,150 |
| 2024-07-01 | 16.300 | 17.390 | 16.000 | 16.020 | 15.579 | 17,159,388 |
| 2024-06-28 | 14.630 | 15.120 | 14.630 | 15.050 | 14.636 | 3,500,638 |
| 2024-06-27 | 14.720 | 15.070 | 14.690 | 14.730 | 14.325 | 2,996,936 |
| 2024-06-26 | 14.410 | 14.810 | 14.150 | 14.800 | 14.393 | 2,697,802 |
| 2024-06-25 | 14.500 | 15.180 | 14.500 | 14.780 | 13.985 | 3,064,600 |
| 2024-06-24 | 14.920 | 14.920 | 14.510 | 14.530 | 13.748 | 2,434,600 |
| 2024-06-21 | 14.810 | 15.080 | 14.760 | 15.060 | 14.249 | 1,924,400 |
| 2024-06-20 | 15.250 | 15.460 | 14.870 | 14.940 | 14.136 | 3,008,800 |
| 2024-06-19 | 15.410 | 15.650 | 15.260 | 15.340 | 14.514 | 3,086,500 |
| 2024-06-18 | 15.270 | 15.610 | 15.250 | 15.490 | 14.656 | 3,970,000 |
| 2024-06-17 | 15.050 | 15.360 | 15.020 | 15.120 | 14.306 | 2,045,600 |
| 2024-06-14 | 15.000 | 15.190 | 14.840 | 15.190 | 14.372 | 2,030,000 |
| 2024-06-13 | 15.300 | 15.300 | 14.950 | 14.970 | 14.164 | 2,798,500 |
| 2024-06-12 | 14.990 | 15.280 | 14.940 | 15.250 | 14.429 | 2,532,500 |
| 2024-06-11 | 14.790 | 15.060 | 14.490 | 15.050 | 14.240 | 2,391,000 |
| 2024-06-07 | 14.700 | 14.910 | 14.620 | 14.890 | 14.089 | 2,471,700 |
| 2024-06-06 | 15.080 | 15.280 | 14.400 | 14.490 | 13.710 | 4,512,241 |
| 2024-06-05 | 15.390 | 15.410 | 14.890 | 14.940 | 14.136 | 3,923,651 |
| 2024-06-04 | 15.480 | 15.640 | 15.130 | 15.520 | 14.685 | 4,371,825 |
| 2024-06-03 | 16.050 | 16.100 | 15.460 | 15.660 | 14.817 | 5,284,527 |
| 2024-05-31 | 16.270 | 16.420 | 16.060 | 16.110 | 15.243 | 4,572,700 |
| 2024-05-30 | 16.620 | 16.780 | 16.280 | 16.310 | 15.432 | 7,514,825 |
| 2024-05-29 | 16.000 | 17.200 | 15.960 | 16.890 | 15.981 | 12,638,227 |
| 2024-05-28 | 15.920 | 16.360 | 15.810 | 16.170 | 15.300 | 5,655,625 |
| 2024-05-27 | 15.750 | 16.020 | 15.560 | 15.930 | 15.073 | 3,952,900 |
| 2024-05-24 | 15.780 | 15.980 | 15.580 | 15.810 | 14.959 | 4,601,725 |
| 2024-05-23 | 16.300 | 16.360 | 15.660 | 15.780 | 14.931 | 7,263,406 |
| 2024-05-22 | 16.300 | 16.800 | 16.250 | 16.610 | 15.716 | 5,000,506 |
| 2024-05-21 | 16.900 | 16.950 | 16.320 | 16.430 | 15.546 | 6,261,500 |
| 2024-05-20 | 16.350 | 17.010 | 16.340 | 16.980 | 16.066 | 10,118,200 |
| 2024-05-17 | 16.170 | 16.250 | 15.940 | 16.250 | 15.375 | 5,616,601 |
| 2024-05-16 | 16.580 | 16.730 | 16.020 | 16.150 | 15.281 | 8,893,090 |
| 2024-05-15 | 17.000 | 17.190 | 16.480 | 16.570 | 15.678 | 8,121,900 |
| 2024-05-14 | 16.490 | 16.880 | 16.310 | 16.700 | 15.801 | 7,210,100 |
| 2024-05-13 | 17.430 | 17.430 | 16.510 | 16.590 | 15.697 | 12,052,900 |
| 2024-05-10 | 17.900 | 18.460 | 17.510 | 17.700 | 16.747 | 13,798,129 |
| 2024-05-09 | 17.130 | 18.860 | 17.120 | 18.180 | 17.202 | 20,024,629 |
| 2024-05-08 | 17.000 | 18.220 | 16.550 | 17.440 | 16.501 | 16,751,051 |
| 2024-05-07 | 16.780 | 17.490 | 16.780 | 17.050 | 16.132 | 16,628,354 |
| 2024-05-06 | 15.950 | 16.430 | 15.920 | 16.430 | 15.546 | 8,387,413 |
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.