Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.330	16.430	15.730	15.770	14.921	7,395,200
2024-04-29	15.920	16.450	15.800	16.340	15.461	8,601,217
2024-04-26	15.900	16.200	15.820	16.000	15.139	8,600,117
2024-04-25	16.150	16.550	15.890	16.070	15.205	9,220,800
2024-04-24	15.430	16.490	15.110	16.450	15.565	13,285,301
2024-04-23	16.090	16.310	15.430	15.560	14.723	12,214,600
2024-04-22	16.000	17.450	15.780	16.410	15.527	12,327,300
2024-04-19	15.950	16.600	15.890	16.310	15.432	12,471,719
2024-04-18	15.960	16.380	15.470	16.120	15.252	12,519,828
2024-04-17	15.310	16.040	15.310	16.000	15.139	13,082,663
2024-04-16	16.150	16.910	15.060	15.180	14.363	16,465,195
2024-04-15	16.890	17.030	15.640	16.220	15.347	17,794,250
2024-04-12	17.170	18.310	16.990	17.510	16.568	23,664,138
2024-04-11	17.310	17.860	16.780	17.220	16.293	19,389,650
2024-04-10	18.490	18.500	17.440	17.490	16.549	31,308,134
2024-04-09	15.600	18.920	15.520	18.920	17.902	36,701,844
2024-04-08	15.620	16.450	15.570	15.770	14.921	12,087,719
2024-04-03	15.280	16.200	15.080	15.740	14.893	12,409,495
2024-04-02	15.020	15.480	15.000	15.290	14.467	5,579,038
2024-04-01	14.880	15.250	14.700	15.050	14.240	4,099,788
2024-03-29	14.450	14.810	14.450	14.800	14.003	1,513,700
2024-03-28	14.070	14.580	14.040	14.430	13.653	2,665,100
2024-03-27	14.550	14.640	14.080	14.090	13.332	3,024,706
2024-03-26	14.590	14.780	14.340	14.640	13.852	2,507,900
2024-03-25	14.970	15.160	14.560	14.590	13.805	3,713,500
2024-03-22	15.440	15.440	15.010	15.030	14.221	3,549,317
2024-03-21	15.460	15.550	15.180	15.380	14.552	3,409,713
2024-03-20	15.360	15.570	15.260	15.450	14.618	4,520,400
2024-03-19	15.280	15.940	15.230	15.490	14.656	7,481,100
2024-03-18	15.310	15.360	15.070	15.300	14.477	4,701,925
2024-03-15	14.670	15.160	14.610	15.150	14.335	5,953,402
2024-03-14	14.880	15.210	14.590	14.800	14.003	5,837,341
2024-03-13	14.920	15.040	14.800	14.880	14.079	4,397,108
2024-03-12	14.960	15.060	14.710	14.940	14.136	5,367,475
2024-03-11	14.860	15.240	14.810	15.050	14.240	6,043,611
2024-03-08	15.090	15.140	14.600	14.950	14.145	8,440,800
2024-03-07	14.480	15.880	14.420	15.150	14.335	14,185,129
2024-03-06	14.460	14.650	14.200	14.510	13.729	4,388,190
2024-03-05	14.480	15.100	14.390	14.430	13.653	6,747,690
2024-03-04	14.600	14.700	14.210	14.590	13.805	3,763,000
2024-03-01	14.340	14.620	14.220	14.610	13.824	4,410,800
2024-02-29	13.600	14.350	13.580	14.350	13.578	5,035,467
2024-02-28	14.700	15.320	13.790	13.790	13.048	9,581,200
2024-02-27	14.230	14.790	14.210	14.790	13.994	4,890,010
2024-02-26	14.280	14.660	14.100	14.400	13.625	7,259,383
2024-02-23	14.000	14.120	13.730	14.110	13.351	5,903,300
2024-02-22	13.560	13.970	13.430	13.940	13.190	5,563,950
2024-02-21	13.410	14.010	13.410	13.630	12.896	7,019,094
2024-02-20	13.350	13.770	13.230	13.600	12.868	5,512,535
2024-02-19	13.420	14.270	13.290	13.600	12.868	7,697,428
2024-02-08	13.020	13.800	12.730	13.560	12.830	9,237,792
2024-02-07	12.190	13.980	11.980	13.310	12.594	10,027,269
2024-02-06	11.550	12.660	11.320	12.330	11.666	5,861,356
2024-02-05	12.950	12.950	11.330	11.610	10.985	6,206,100
2024-02-02	13.730	13.930	12.510	13.000	12.300	5,389,713
2024-02-01	13.910	14.200	13.410	13.680	12.944	4,597,139
2024-01-31	13.940	14.700	13.600	14.040	13.284	7,342,474
2024-01-30	15.010	15.280	14.070	14.140	13.379	10,956,547
2024-01-29	14.810	16.200	14.650	15.640	14.798	10,703,162
2024-01-26	15.000	15.120	14.740	14.790	13.994	1,765,200

← NewerPage 11 of 21 · 1,212 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.