Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.520	16.850	16.450	16.740	15.468	4,191,803
2023-05-04	16.190	16.740	16.120	16.690	15.422	4,518,301
2023-04-28	16.380	16.480	15.930	16.250	15.016	4,210,079
2023-04-27	16.310	16.310	15.760	16.170	14.942	4,317,511
2023-04-26	15.610	16.660	15.350	16.170	14.942	7,006,015
2023-04-25	15.490	15.560	14.900	15.160	14.008	2,536,761
2023-04-24	15.790	15.790	15.360	15.490	14.313	2,608,140
2023-04-21	16.310	16.400	15.810	15.810	14.609	2,644,275
2023-04-20	16.590	16.590	16.170	16.330	15.089	2,113,904
2023-04-19	16.470	16.800	16.390	16.580	15.320	2,209,200
2023-04-18	16.710	16.830	16.440	16.460	15.210	2,094,200
2023-04-17	16.770	16.880	16.650	16.740	15.468	2,060,500
2023-04-14	16.670	16.800	16.560	16.740	15.468	2,011,922
2023-04-13	16.820	16.920	16.620	16.660	15.394	2,557,975
2023-04-12	16.730	16.850	16.630	16.820	15.542	2,453,168
2023-04-11	16.660	16.760	16.470	16.730	15.459	2,361,600
2023-04-10	16.640	16.790	16.540	16.730	15.459	2,780,100
2023-04-07	16.570	16.790	16.510	16.640	15.376	2,495,097
2023-04-06	16.440	16.680	16.320	16.620	15.357	2,545,700
2023-04-04	16.750	16.750	16.410	16.450	15.200	2,881,300
2023-04-03	16.420	16.670	16.280	16.650	15.385	3,397,804
2023-03-31	16.300	16.420	16.200	16.280	15.043	1,654,410
2023-03-30	16.480	16.480	16.150	16.280	15.043	1,932,200
2023-03-29	16.400	16.500	16.260	16.400	15.154	1,466,000
2023-03-28	16.500	16.520	16.260	16.310	15.071	1,488,500
2023-03-27	16.460	16.560	16.290	16.490	15.237	1,560,161
2023-03-24	16.430	16.480	16.370	16.460	15.210	1,736,900
2023-03-23	16.330	16.410	16.210	16.380	15.136	1,663,700
2023-03-22	16.160	16.350	16.100	16.340	15.099	2,036,260
2023-03-21	15.880	16.160	15.800	16.150	14.923	1,825,400
2023-03-20	15.880	15.950	15.660	15.910	14.701	1,646,015
2023-03-17	15.770	15.860	15.680	15.800	14.600	1,256,173
2023-03-16	15.830	15.900	15.590	15.640	14.452	1,517,497
2023-03-15	15.880	16.030	15.800	15.880	14.674	1,293,800
2023-03-14	16.180	16.180	15.550	15.790	14.590	2,531,298
2023-03-13	16.040	16.150	15.850	16.090	14.868	2,380,187
2023-03-10	16.050	16.170	15.950	15.960	14.748	1,689,900
2023-03-09	16.230	16.320	16.100	16.170	14.942	1,483,100
2023-03-08	15.960	16.140	15.930	16.060	14.840	1,411,600
2023-03-07	16.540	16.540	16.000	16.010	14.794	2,548,300
2023-03-06	16.430	16.530	16.260	16.480	15.228	2,032,700
2023-03-03	16.420	16.500	16.250	16.410	15.163	3,273,511
2023-03-02	16.900	16.990	16.330	16.480	15.228	6,975,600
2023-03-01	16.960	17.230	16.820	17.170	15.866	3,163,942
2023-02-28	16.990	17.070	16.710	16.970	15.681	1,844,000
2023-02-27	17.010	17.070	16.800	16.940	15.653	1,644,301
2023-02-24	17.150	17.230	16.930	17.080	15.782	1,559,601
2023-02-23	17.250	17.260	17.030	17.150	15.847	1,848,200
2023-02-22	17.140	17.200	17.010	17.120	15.819	1,942,800
2023-02-21	17.040	17.360	16.920	17.180	15.875	2,558,400
2023-02-20	17.040	17.090	16.750	17.020	15.727	2,269,900
2023-02-17	16.880	17.230	16.880	16.920	15.635	2,526,600
2023-02-16	17.470	17.540	16.820	16.940	15.653	3,665,536
2023-02-15	17.620	17.620	17.370	17.470	16.143	2,362,600
2023-02-14	17.540	17.680	17.410	17.560	16.226	2,198,605
2023-02-13	17.410	17.590	17.380	17.570	16.235	2,612,964
2023-02-10	17.400	17.740	17.290	17.460	16.134	3,837,274
2023-02-09	17.170	17.440	17.080	17.400	16.078	2,528,734
2023-02-08	17.410	17.490	17.170	17.200	15.893	1,800,792
2023-02-07	17.370	17.430	17.160	17.390	16.069	2,575,431

← NewerPage 15 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.