Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.220	17.290	17.040	17.270	15.958	1,768,403
2023-02-03	17.320	17.380	17.000	17.220	15.912	2,953,203
2023-02-02	17.420	17.550	17.280	17.300	15.986	3,812,464
2023-02-01	17.120	17.640	17.050	17.640	16.300	5,752,815
2023-01-31	16.840	17.150	16.770	17.120	15.819	3,254,756
2023-01-30	16.820	17.100	16.820	16.840	15.561	3,586,810
2023-01-20	16.500	16.720	16.420	16.660	15.394	2,951,840
2023-01-19	16.280	16.520	16.180	16.490	15.237	2,234,540
2023-01-18	16.290	16.360	16.110	16.250	15.016	1,180,600
2023-01-17	16.220	16.350	16.140	16.270	15.034	1,935,064
2023-01-16	15.920	16.160	15.890	16.130	14.905	2,047,582
2023-01-13	15.870	16.090	15.780	15.910	14.701	1,451,400
2023-01-12	15.850	16.020	15.790	15.860	14.655	1,520,900
2023-01-11	16.190	16.220	15.840	15.850	14.646	1,747,200
2023-01-10	16.130	16.380	16.100	16.110	14.886	2,565,100
2023-01-09	15.980	16.320	15.980	16.240	15.006	3,585,101
2023-01-06	15.730	16.270	15.720	16.000	14.785	4,610,426
2023-01-05	15.570	15.780	15.500	15.760	14.563	2,122,403
2023-01-04	15.590	15.750	15.470	15.570	14.387	1,587,800
2023-01-03	15.170	15.650	15.090	15.600	14.415	1,906,600
2022-12-30	15.600	15.630	15.130	15.190	14.036	1,690,400
2022-12-29	15.560	15.670	15.400	15.400	14.230	1,744,800
2022-12-28	15.870	15.950	15.600	15.690	14.498	2,549,844
2022-12-27	15.320	16.080	15.250	15.970	14.757	6,278,960
2022-12-26	15.440	15.600	15.000	15.190	14.036	1,965,480
2022-12-23	15.170	15.170	14.830	14.890	13.759	1,884,300
2022-12-22	15.250	15.580	15.130	15.180	14.027	2,312,808
2022-12-21	15.520	15.590	15.100	15.220	14.064	1,401,501
2022-12-20	15.420	15.630	15.400	15.430	14.258	1,211,104
2022-12-19	15.840	15.900	15.410	15.490	14.313	2,184,774
2022-12-16	16.280	16.280	15.840	15.840	14.637	2,721,579
2022-12-15	16.270	16.430	15.970	16.380	15.136	2,895,551
2022-12-14	16.350	16.490	16.020	16.110	14.886	2,694,325
2022-12-13	16.280	16.650	16.130	16.400	15.154	4,182,225
2022-12-12	16.390	16.420	16.150	16.190	14.960	1,849,925
2022-12-09	16.430	16.520	16.310	16.400	15.154	1,968,519
2022-12-08	16.480	16.510	16.280	16.450	15.200	1,892,706
2022-12-07	16.360	16.590	16.350	16.580	15.320	2,266,102
2022-12-06	16.580	16.620	16.330	16.450	15.200	2,751,121
2022-12-05	16.200	16.670	16.130	16.670	15.404	3,452,191
2022-12-02	16.060	16.250	16.030	16.200	14.969	1,785,900
2022-12-01	16.090	16.220	16.060	16.100	14.877	1,931,500
2022-11-30	15.960	16.100	15.840	15.980	14.766	1,557,100
2022-11-29	15.680	15.950	15.600	15.950	14.738	1,600,400
2022-11-28	15.660	15.730	15.400	15.620	14.433	1,592,702
2022-11-25	16.000	16.000	15.700	15.730	14.535	1,733,402
2022-11-24	16.100	16.240	16.010	16.030	14.812	2,062,900
2022-11-23	16.150	16.290	15.700	16.050	14.831	2,448,600
2022-11-22	16.500	16.520	16.120	16.180	14.951	2,390,400
2022-11-21	16.280	16.580	16.090	16.520	15.265	2,370,500
2022-11-18	16.530	16.590	16.310	16.330	15.089	2,195,200
2022-11-17	16.480	16.530	16.200	16.480	15.228	1,898,857
2022-11-16	16.510	16.650	16.430	16.470	15.219	2,120,622
2022-11-15	16.210	16.600	16.050	16.580	15.320	2,831,900
2022-11-14	16.370	16.390	16.100	16.250	15.016	2,279,050
2022-11-11	16.720	16.850	16.250	16.280	15.043	2,731,200
2022-11-10	16.330	16.410	16.170	16.260	15.025	2,143,000
2022-11-09	16.500	16.600	16.330	16.380	15.136	2,048,640
2022-11-08	16.620	16.960	16.380	16.520	15.265	3,239,700
2022-11-07	16.430	16.780	16.300	16.590	15.330	3,815,457

← NewerPage 16 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.