Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.570	17.830	17.440	17.700	16.747	3,925,200
2023-10-31	17.560	17.770	17.380	17.520	16.577	3,836,120
2023-10-30	17.400	17.680	17.350	17.620	16.672	3,916,100
2023-10-27	17.250	17.540	17.160	17.460	16.520	3,704,600
2023-10-26	17.140	17.400	16.780	17.370	16.435	4,882,402
2023-10-25	17.010	17.450	17.010	17.290	16.359	5,152,540
2023-10-24	16.840	17.880	16.780	17.430	16.492	6,740,402
2023-10-23	17.210	17.390	16.640	16.750	15.849	3,040,300
2023-10-20	17.460	17.780	17.310	17.320	16.388	3,052,502
2023-10-19	17.420	18.180	17.420	17.560	16.615	3,780,372
2023-10-18	17.890	17.990	17.510	17.520	16.577	2,586,048
2023-10-17	18.020	18.140	17.780	17.990	17.022	2,412,400
2023-10-16	18.460	18.580	17.880	18.020	17.050	3,558,800
2023-10-13	18.430	18.620	18.310	18.430	17.438	3,251,800
2023-10-12	18.460	18.580	18.260	18.530	17.533	3,085,939
2023-10-11	18.220	18.530	18.120	18.390	17.400	3,554,280
2023-10-10	18.170	18.310	18.060	18.220	17.239	3,284,146
2023-10-09	17.930	18.190	17.870	18.150	17.173	2,554,002
2023-09-28	17.750	18.140	17.700	18.020	17.050	3,593,700
2023-09-27	17.540	17.930	17.500	17.680	16.728	2,965,040
2023-09-26	17.820	17.830	17.570	17.580	16.634	2,902,800
2023-09-25	17.900	18.030	17.720	17.810	16.851	2,879,700
2023-09-22	17.700	18.010	17.590	17.960	16.993	3,570,841
2023-09-21	17.800	18.080	17.720	17.760	16.804	3,597,500
2023-09-20	18.350	18.440	17.930	17.970	17.003	5,577,600
2023-09-19	19.230	19.250	18.130	18.490	17.495	7,481,300
2023-09-18	18.810	19.500	18.600	19.210	18.176	8,876,900
2023-09-15	18.950	19.140	18.720	18.920	17.902	6,502,400
2023-09-14	18.710	19.090	18.490	18.770	17.760	5,486,300
2023-09-13	19.050	19.050	18.550	18.770	17.760	5,256,800
2023-09-12	19.200	19.440	18.950	18.970	17.949	5,787,600
2023-09-11	19.000	19.240	18.850	19.030	18.006	5,948,120
2023-09-08	18.610	19.780	18.500	19.230	18.195	10,176,639
2023-09-07	18.920	19.180	18.490	18.710	17.703	8,577,900
2023-09-06	18.850	19.030	18.560	19.030	18.006	6,559,800
2023-09-05	18.750	19.060	18.610	18.880	17.864	7,123,000
2023-09-04	18.500	19.080	18.320	18.900	17.883	10,125,900
2023-09-01	18.370	18.550	18.130	18.460	17.466	5,399,900
2023-08-31	18.160	18.460	18.080	18.380	17.391	4,265,100
2023-08-30	17.950	18.600	17.950	18.320	17.334	8,125,800
2023-08-29	17.200	18.270	17.120	18.100	17.126	9,584,890
2023-08-28	18.200	18.500	17.100	17.250	16.322	6,161,100
2023-08-25	17.580	17.800	17.010	17.160	16.236	5,275,100
2023-08-24	17.710	17.970	17.460	17.680	16.728	4,952,100
2023-08-23	18.340	18.340	17.710	17.710	16.757	5,139,888
2023-08-22	18.290	18.520	17.880	18.360	17.372	6,144,100
2023-08-21	18.090	18.650	17.900	18.260	17.277	5,651,643
2023-08-18	18.360	18.770	18.150	18.150	17.173	8,067,600
2023-08-17	18.000	18.480	17.780	18.450	17.457	6,093,400
2023-08-16	19.300	19.320	18.100	18.120	17.145	10,352,385
2023-08-15	19.560	19.930	19.030	19.140	18.110	7,283,776
2023-08-14	19.450	19.600	18.950	19.590	18.536	8,185,541
2023-08-11	20.480	20.720	19.600	19.600	18.545	10,692,487
2023-08-10	20.550	20.790	20.340	20.540	19.435	9,449,800
2023-08-09	20.610	21.270	20.560	20.820	19.699	14,785,639
2023-08-08	20.680	21.090	20.520	20.800	19.681	16,253,442
2023-08-07	19.640	21.480	19.500	21.230	20.087	23,290,361
2023-08-04	19.870	19.940	19.510	19.680	18.621	12,370,805
2023-08-03	20.050	20.270	19.630	20.040	18.961	12,819,729
2023-08-02	19.970	21.240	19.800	19.990	18.914	22,594,049

← NewerPage 13 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.