Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.060	20.590	18.640	20.300	19.207	23,885,809
2023-07-31	18.880	19.180	18.770	18.970	17.949	7,101,383
2023-07-28	18.810	19.130	18.510	18.980	17.958	9,014,687
2023-07-27	18.750	19.080	18.660	18.730	17.722	6,263,354
2023-07-26	19.260	19.380	18.710	18.750	17.741	10,595,622
2023-07-25	19.300	19.850	19.290	19.410	18.365	9,359,117
2023-07-24	19.200	19.600	19.100	19.300	18.261	9,144,916
2023-07-21	20.090	20.400	19.200	19.400	18.356	15,025,605
2023-07-20	20.510	21.250	20.050	20.080	18.999	16,726,098
2023-07-19	21.300	21.970	20.510	20.720	19.605	21,497,028
2023-07-18	20.790	22.220	20.300	21.950	20.769	26,187,721
2023-07-17	21.410	21.460	20.020	20.590	19.482	19,998,522
2023-07-14	23.060	23.130	21.500	21.600	20.437	25,931,857
2023-07-13	22.800	24.180	22.150	22.930	21.696	34,547,957
2023-07-12	21.190	25.100	20.810	22.600	21.384	43,909,552
2023-07-11	20.300	22.500	20.010	22.120	20.929	32,980,020
2023-07-10	21.540	21.740	20.320	20.520	19.416	23,017,362
2023-07-07	21.980	22.350	20.750	21.260	20.116	31,638,704
2023-07-06	21.660	23.600	21.600	23.060	21.819	47,684,933
2023-07-05	18.080	21.640	17.800	21.640	20.475	37,809,401
2023-07-04	18.190	18.600	17.940	18.030	17.060	8,643,200
2023-07-03	18.050	18.480	17.710	17.830	16.870	8,233,373
2023-06-30	18.070	18.360	17.860	18.130	17.154	8,268,429
2023-06-29	17.190	18.240	17.160	18.060	17.088	10,103,336
2023-06-28	17.310	17.340	16.890	17.270	16.341	3,178,805
2023-06-27	16.900	17.420	16.880	17.330	16.397	3,007,247
2023-06-26	17.120	17.520	16.900	17.040	16.123	3,890,603
2023-06-21	17.180	17.410	17.110	17.160	16.236	2,680,820
2023-06-20	17.280	17.450	17.090	17.350	16.416	2,579,600
2023-06-19	17.160	17.360	17.110	17.200	16.274	2,663,500
2023-06-16	17.290	17.290	16.960	17.130	16.208	2,517,500
2023-06-15	16.720	17.240	16.500	17.190	16.265	3,661,700
2023-06-14	17.120	17.140	16.840	17.090	15.792	2,528,000
2023-06-13	17.100	17.250	16.960	17.100	15.801	2,230,700
2023-06-12	17.120	17.250	16.890	17.170	15.866	3,688,772
2023-06-09	17.250	17.320	16.940	17.130	15.829	3,414,505
2023-06-08	17.200	17.530	17.060	17.120	15.819	3,497,400
2023-06-07	17.180	17.410	17.080	17.260	15.949	2,411,100
2023-06-06	17.660	17.700	17.070	17.090	15.792	3,549,303
2023-06-05	17.480	17.810	17.480	17.720	16.374	3,195,700
2023-06-02	17.530	17.720	17.310	17.450	16.124	2,889,103
2023-06-01	17.580	17.810	17.420	17.480	16.152	3,126,000
2023-05-31	17.530	18.040	17.460	17.600	16.263	4,019,540
2023-05-30	17.360	17.590	17.250	17.520	16.189	2,594,400
2023-05-29	17.700	17.790	17.120	17.340	16.023	3,924,240
2023-05-26	17.390	17.690	17.390	17.680	16.337	4,855,772
2023-05-25	17.130	17.400	17.020	17.330	16.013	2,529,537
2023-05-24	17.100	17.400	16.960	17.230	15.921	3,375,545
2023-05-23	17.220	17.360	16.960	16.960	15.672	2,391,685
2023-05-22	17.070	17.440	17.070	17.280	15.967	2,509,652
2023-05-19	17.150	17.290	16.970	17.190	15.884	2,779,714
2023-05-18	17.000	17.120	16.860	17.110	15.810	2,171,400
2023-05-17	16.750	17.050	16.610	17.040	15.746	3,272,040
2023-05-16	16.880	16.970	16.650	16.690	15.422	1,797,474
2023-05-15	16.630	17.120	16.630	16.880	15.598	2,890,755
2023-05-12	16.760	16.910	16.630	16.670	15.404	1,623,436
2023-05-11	16.780	16.900	16.700	16.830	15.551	1,759,956
2023-05-10	16.830	16.930	16.600	16.780	15.505	2,573,143
2023-05-09	16.580	17.350	16.510	16.910	15.625	5,340,052
2023-05-08	16.750	16.800	16.510	16.680	15.413	3,019,107

← NewerPage 14 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.