Chengdu Galaxy Magnets historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.