Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.220	16.500	16.150	16.450	15.200	3,706,040
2022-11-03	15.970	16.280	15.920	16.210	14.979	3,185,100
2022-11-02	15.870	16.360	15.790	16.060	14.840	3,635,400
2022-11-01	15.280	15.920	15.130	15.880	14.674	4,007,200
2022-10-31	14.860	15.320	14.860	15.200	14.045	1,868,339
2022-10-28	15.700	15.750	14.810	14.920	13.787	3,324,085
2022-10-27	15.640	15.940	15.630	15.730	14.535	2,736,602
2022-10-26	15.330	15.800	15.220	15.640	14.452	2,830,362
2022-10-25	15.200	15.370	14.900	15.250	14.092	2,241,847
2022-10-24	15.530	15.800	15.150	15.270	14.110	1,974,100
2022-10-21	15.550	15.640	15.300	15.430	14.258	1,630,039
2022-10-20	15.500	15.780	15.220	15.550	14.369	2,619,282
2022-10-19	15.810	15.920	15.550	15.570	14.387	2,567,600
2022-10-18	16.020	16.090	15.810	15.830	14.627	1,964,882
2022-10-17	15.750	16.030	15.660	15.980	14.766	2,431,416
2022-10-14	15.780	15.920	15.610	15.790	14.590	3,079,394
2022-10-13	15.260	15.850	15.200	15.630	14.443	3,543,227
2022-10-12	15.220	15.450	14.610	15.400	14.230	3,311,966
2022-10-11	14.960	15.260	14.960	15.130	13.981	1,690,100
2022-10-10	15.420	15.500	14.860	14.990	13.851	2,072,008
2022-09-30	16.000	16.090	15.430	15.440	14.267	3,231,792
2022-09-29	16.090	16.480	15.920	16.090	14.868	3,214,205
2022-09-28	17.000	17.000	15.940	15.940	14.729	4,845,112
2022-09-27	16.990	17.200	16.800	17.120	15.819	5,384,928
2022-09-26	16.460	17.680	16.360	17.190	15.884	9,713,032
2022-09-23	16.120	17.850	16.020	16.870	15.588	8,942,478
2022-09-22	16.070	16.270	15.990	16.010	14.794	1,900,673
2022-09-21	15.950	16.490	15.620	16.170	14.942	2,938,234
2022-09-20	15.700	16.060	15.650	15.810	14.609	1,455,561
2022-09-19	15.650	15.750	15.500	15.580	14.396	1,394,461
2022-09-16	16.150	16.240	15.590	15.650	14.461	2,121,794
2022-09-15	17.070	17.080	16.010	16.170	14.942	3,165,240
2022-09-14	16.620	16.780	16.410	16.690	15.422	2,369,512
2022-09-13	17.050	17.050	16.810	16.850	15.570	2,366,300
2022-09-09	16.670	17.210	16.650	17.040	15.746	3,511,966
2022-09-08	18.100	18.190	16.920	17.120	15.819	6,428,280
2022-09-07	16.840	17.360	16.810	17.270	15.958	3,428,500
2022-09-06	16.420	17.060	16.350	17.030	15.736	3,551,453
2022-09-05	16.440	16.640	16.250	16.410	15.163	2,087,590
2022-09-02	16.400	16.550	16.300	16.490	15.237	1,584,260
2022-09-01	16.500	16.650	16.250	16.280	15.043	2,200,586
2022-08-31	16.960	17.070	16.400	16.470	15.219	2,749,632
2022-08-30	17.010	17.090	16.810	16.940	15.653	1,966,800
2022-08-29	16.710	17.050	16.570	17.010	15.718	2,214,302
2022-08-26	16.840	17.240	16.790	16.870	15.588	2,962,252
2022-08-25	17.170	17.330	16.540	16.780	15.505	3,945,100
2022-08-24	18.050	18.180	17.030	17.110	15.810	5,855,867
2022-08-23	18.210	18.450	17.910	18.020	16.651	3,201,470
2022-08-22	18.100	18.360	17.770	18.330	16.938	4,142,502
2022-08-19	19.350	19.360	18.240	18.260	16.873	9,367,000
2022-08-18	18.700	19.600	18.590	19.440	17.963	8,646,418
2022-08-17	18.930	18.990	18.500	18.690	17.270	3,707,958
2022-08-16	19.110	19.210	18.720	18.900	17.464	4,881,412
2022-08-15	18.640	19.350	18.600	19.080	17.631	5,381,556
2022-08-12	19.390	19.920	18.760	18.790	17.363	9,044,495
2022-08-11	19.480	19.550	19.200	19.400	17.926	5,031,900
2022-08-10	19.360	19.780	19.220	19.440	17.963	5,444,647
2022-08-09	19.390	19.590	19.230	19.500	18.019	5,005,473
2022-08-08	19.310	19.450	18.880	19.380	17.908	4,568,088
2022-08-05	19.080	19.460	18.770	19.410	17.935	6,549,621

← NewerPage 17 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.